Streamax Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	21.940	22.560	21.940	22.310	20.976	694,600
2022-05-11	21.760	22.860	21.760	22.170	20.844	1,264,600
2022-05-10	21.220	21.830	20.960	21.760	20.459	898,941
2022-05-09	21.610	22.280	21.410	21.410	20.130	975,900
2022-05-06	21.270	22.030	21.270	21.840	20.534	854,200
2022-05-05	22.000	22.680	21.720	22.170	20.844	744,700
2022-04-29	21.430	22.150	21.210	22.010	20.694	894,100
2022-04-28	20.850	21.900	20.820	21.430	20.149	1,082,026
2022-04-27	20.770	21.790	20.440	21.760	20.459	1,233,878
2022-04-26	21.850	22.000	20.680	20.720	19.481	1,017,040
2022-04-25	23.490	23.490	21.500	21.580	20.290	978,554
2022-04-22	24.300	24.300	23.510	23.650	22.236	779,100
2022-04-21	25.150	25.700	24.230	24.290	22.837	854,419
2022-04-20	25.500	26.300	25.210	25.490	23.966	696,208
2022-04-19	25.680	25.940	25.240	25.500	23.975	473,800
2022-04-18	24.960	25.650	24.600	25.500	23.975	595,800
2022-04-15	25.180	25.340	24.640	25.190	23.684	659,100
2022-04-14	25.690	26.080	25.300	25.340	23.825	741,851
2022-04-13	26.250	26.250	25.510	25.690	24.154	451,800
2022-04-12	25.800	26.300	25.000	26.280	24.708	736,686
2022-04-11	26.500	26.510	25.450	25.600	24.069	724,875
2022-04-08	27.030	27.560	26.560	26.700	25.103	648,275
2022-04-07	28.260	28.490	27.240	27.340	25.705	939,391
2022-04-06	28.410	29.170	28.150	28.460	26.758	616,488
2022-04-01	28.750	28.750	28.070	28.410	26.711	547,297
2022-03-31	28.280	28.900	28.140	28.760	27.040	752,349
2022-03-30	28.600	28.700	27.800	28.590	26.880	1,335,328
2022-03-29	29.740	29.850	28.040	28.180	26.495	1,277,876
2022-03-28	29.700	30.000	29.170	29.470	27.708	786,900
2022-03-25	30.670	31.000	30.010	30.080	28.281	770,300
2022-03-24	31.550	31.760	30.600	30.670	28.836	675,718
2022-03-23	31.350	31.450	30.920	31.400	29.522	450,582
2022-03-22	31.180	31.500	30.700	31.350	29.475	473,580
2022-03-21	31.300	31.580	30.800	31.180	29.315	514,008
2022-03-18	31.090	31.340	31.000	31.290	29.419	455,100
2022-03-17	30.660	31.760	30.600	31.150	29.287	740,000
2022-03-16	30.000	30.800	29.010	30.430	28.610	914,402
2022-03-15	31.000	31.200	29.330	29.480	27.717	816,000
2022-03-14	31.660	31.950	31.120	31.120	29.259	471,700
2022-03-11	31.450	32.190	30.600	32.050	30.133	589,100
2022-03-10	32.500	32.680	31.510	31.660	29.767	598,074
2022-03-09	32.430	32.930	30.310	31.720	29.823	1,089,484
2022-03-08	33.670	33.740	32.300	32.410	30.472	852,781
2022-03-07	34.690	34.690	33.210	33.560	31.553	1,005,581
2022-03-04	35.130	35.490	34.860	34.860	32.775	667,001
2022-03-03	35.820	35.970	35.030	35.110	33.010	745,300
2022-03-02	35.700	35.860	35.350	35.820	33.678	503,600
2022-03-01	35.890	36.100	35.220	35.800	33.659	997,281
2022-02-28	37.310	37.490	35.000	35.900	33.753	1,730,482
2022-02-25	37.840	38.080	37.200	37.700	35.446	1,234,075
2022-02-24	40.000	40.380	37.000	37.570	35.323	2,741,572
2022-02-23	36.920	39.200	36.660	38.200	35.916	2,334,155
2022-02-22	36.950	37.190	36.500	36.930	34.722	744,500
2022-02-21	36.210	37.580	36.170	37.440	35.201	1,431,976
2022-02-18	36.390	36.410	35.900	36.330	34.157	606,176
2022-02-17	36.580	37.200	36.180	36.450	34.270	1,006,775
2022-02-16	35.850	37.490	35.810	36.790	34.590	1,174,000
2022-02-15	35.900	36.510	35.580	36.050	33.894	1,062,275
2022-02-14	35.500	38.700	34.800	36.500	34.317	2,026,655
2022-02-11	36.260	36.430	35.050	35.190	33.086	755,900

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.6000 CNY
2025-09-19	0.4000 CNY
2025-06-04	0.7000 CNY
2024-11-19	0.3000 CNY
2024-05-30	0.5000 CNY
2023-06-16	0.2000 CNY
2022-06-13	0.1000 CNY
2021-05-25	0.5000 CNY
2020-05-21	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.