Streamax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	48.530	48.600	46.600	46.810	46.810	3,131,549
2026-07-22	49.690	50.000	47.890	48.010	48.010	5,077,200
2026-07-21	45.600	49.680	42.640	49.680	49.680	7,962,067
2026-07-20	48.120	49.080	44.000	45.160	45.160	5,760,263
2026-07-17	51.300	51.800	46.620	47.720	47.720	5,627,107
2026-07-16	53.170	54.370	51.670	51.800	51.800	3,819,600
2026-07-15	56.250	56.250	52.960	53.220	53.220	3,343,700
2026-07-14	55.800	57.670	52.730	55.700	55.700	5,130,420
2026-07-13	61.980	61.980	55.200	55.490	55.490	8,210,870
2026-07-10	54.000	58.860	53.600	58.860	58.860	7,132,350
2026-07-09	51.090	54.150	50.850	53.510	53.510	4,258,549
2026-07-08	53.900	56.560	51.010	51.080	51.080	3,725,950
2026-07-07	53.200	54.640	52.520	53.760	53.760	3,391,380
2026-07-06	54.000	54.170	51.920	53.200	53.200	3,335,598
2026-07-03	53.720	55.880	53.720	54.250	54.250	3,101,900
2026-07-02	56.400	56.410	53.300	53.710	53.710	4,705,300
2026-07-01	53.700	58.040	53.160	56.540	56.540	6,775,800
2026-06-30	53.510	55.640	53.000	53.430	53.430	5,277,088
2026-06-29	55.390	56.700	53.070	53.290	53.290	4,546,948
2026-06-26	60.120	60.490	55.000	55.170	55.170	6,412,900
2026-06-25	62.360	63.200	59.700	60.060	60.060	4,310,600
2026-06-24	63.100	63.850	60.100	62.330	62.330	5,188,634
2026-06-23	63.370	65.880	62.830	63.380	63.380	4,342,396
2026-06-22	67.110	67.110	62.460	64.200	64.200	6,083,150
2026-06-18	68.810	68.880	65.780	66.450	66.450	5,406,350
2026-06-17	66.990	68.500	66.580	68.320	68.320	4,533,050
2026-06-16	66.280	69.580	65.500	67.490	67.490	6,965,925
2026-06-15	62.880	66.440	62.850	66.280	66.280	6,351,127
2026-06-12	65.500	66.380	62.000	62.000	62.000	4,942,655
2026-06-11	65.480	65.930	63.130	63.920	63.920	4,767,805
2026-06-10	67.900	70.000	65.020	65.810	65.810	9,096,802
2026-06-09	62.000	66.830	60.200	66.830	66.830	7,882,772
2026-06-08	61.000	62.150	58.680	60.750	60.750	5,123,200
2026-06-05	63.800	65.800	61.920	62.520	62.520	4,866,100
2026-06-04	62.640	64.980	62.550	63.730	63.730	4,547,507
2026-06-03	62.900	66.000	61.860	62.880	62.880	6,521,080
2026-06-02	62.850	65.900	61.730	63.200	63.200	4,578,025
2026-06-01	63.500	64.800	62.420	62.850	62.850	4,423,000
2026-05-29	67.060	67.500	62.320	63.300	63.300	5,738,144
2026-05-28	66.010	67.580	64.700	67.430	67.430	5,724,211
2026-05-27	68.700	69.440	66.190	66.600	66.600	6,442,400
2026-05-26	70.500	70.500	66.370	67.250	67.250	8,078,650
2026-05-25	73.050	74.000	69.600	70.720	70.720	7,340,100
2026-05-22	72.000	73.470	70.350	72.450	72.450	5,767,198
2026-05-21	73.500	76.760	70.900	71.210	71.210	8,283,069
2026-05-20	72.900	73.740	70.910	73.100	73.100	5,106,361
2026-05-19	72.610	73.750	70.680	72.890	72.890	4,367,741
2026-05-18	73.020	73.690	72.020	72.880	72.880	5,388,932
2026-05-15	75.140	76.200	72.620	73.520	73.520	6,279,151
2026-05-14	78.880	79.990	75.000	75.120	75.120	6,535,880
2026-05-13	74.060	80.300	72.860	79.150	79.150	9,412,852
2026-05-12	74.980	76.380	73.380	74.410	74.410	6,945,256
2026-05-11	76.200	77.910	73.500	75.450	75.450	9,282,677
2026-05-08	74.390	77.000	73.170	75.830	75.830	8,145,814
2026-05-07	70.540	76.690	70.130	75.570	75.570	11,148,210
2026-05-06	70.000	72.310	66.100	70.530	70.530	13,126,870
2026-04-30	71.190	71.910	69.520	69.780	69.780	9,072,267
2026-04-29	72.480	74.500	71.710	72.150	72.150	11,702,590
2026-04-28	70.750	75.600	68.000	72.750	72.150	21,215,420
2026-04-27	64.200	70.540	64.200	68.810	68.243	15,295,820

← NewerPage 2 of 2 · 120 trading days

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.