Streamax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	36.790	36.840	36.240	36.490	34.308	680,773
2022-02-09	35.980	36.900	35.980	36.820	34.618	671,700
2022-02-08	35.470	36.350	35.100	36.090	33.932	940,687
2022-02-07	35.500	36.200	35.000	35.620	33.490	1,141,145
2022-01-28	35.070	36.690	34.840	36.190	34.026	1,173,600
2022-01-27	36.250	36.570	35.020	35.070	32.973	1,114,595
2022-01-26	37.670	37.670	35.940	36.380	34.204	955,400
2022-01-25	38.370	38.670	36.230	36.230	34.063	1,590,069
2022-01-24	37.790	38.370	37.510	38.280	35.991	943,700
2022-01-21	38.050	38.850	37.850	37.870	35.605	1,051,100
2022-01-20	40.610	40.670	38.300	38.300	36.010	2,199,545
2022-01-19	39.500	42.200	39.110	40.590	38.163	3,383,028
2022-01-18	40.250	40.760	39.250	39.500	37.138	1,648,170
2022-01-17	39.600	40.680	39.220	40.500	38.078	1,741,604
2022-01-14	39.200	39.800	38.720	39.600	37.232	1,537,400
2022-01-13	38.950	39.690	38.270	39.290	36.940	1,981,016
2022-01-12	38.390	39.150	38.200	38.830	36.508	1,356,406
2022-01-11	38.640	39.090	38.180	38.600	36.292	1,218,035
2022-01-10	38.220	38.780	37.300	38.490	36.188	1,307,481
2022-01-07	38.900	39.300	37.860	38.280	35.991	2,530,075
2022-01-06	39.670	39.670	37.850	38.880	36.555	3,074,623
2022-01-05	40.120	40.660	39.700	39.800	37.420	3,031,679
2022-01-04	41.000	42.010	40.500	41.840	39.338	2,637,353
2021-12-31	42.320	42.400	40.820	41.160	38.699	2,303,805
2021-12-30	42.400	42.880	41.810	42.370	39.836	2,323,872
2021-12-29	41.730	43.200	40.680	42.970	40.400	3,136,406
2021-12-28	41.110	41.920	41.020	41.880	39.376	1,609,066
2021-12-27	41.130	42.160	40.520	41.560	39.075	1,676,938
2021-12-24	42.750	43.330	41.440	41.550	39.065	2,308,547
2021-12-23	43.370	43.370	42.370	42.760	40.203	3,188,903
2021-12-22	43.310	45.790	43.170	43.440	40.842	5,238,110
2021-12-21	41.200	42.300	41.200	42.000	39.488	2,403,847
2021-12-20	42.800	42.800	41.170	41.200	38.736	3,594,055
2021-12-17	44.070	45.000	43.090	43.090	40.513	4,444,165
2021-12-16	43.890	45.300	43.500	44.780	42.102	4,357,629
2021-12-15	44.160	45.600	43.630	43.890	41.265	4,321,530
2021-12-14	46.130	46.660	44.150	44.460	41.801	6,518,337
2021-12-13	45.300	47.770	43.580	46.910	44.105	8,541,094
2021-12-10	46.040	48.000	44.620	45.390	42.676	7,775,867
2021-12-09	45.220	48.660	44.560	46.130	43.371	9,584,126
2021-12-08	46.350	47.100	43.620	45.200	42.497	10,128,882
2021-12-07	49.010	52.080	46.030	46.880	44.077	12,807,051
2021-12-06	49.850	53.130	49.140	50.300	47.292	16,029,346
2021-12-03	46.610	48.300	45.000	48.300	45.412	9,530,939
2021-12-02	42.500	43.910	42.300	43.910	41.284	3,021,571
2021-12-01	40.500	40.500	39.600	39.920	37.533	1,299,648
2021-11-30	39.010	40.830	38.800	40.370	37.956	2,096,124
2021-11-29	38.720	39.420	38.560	38.980	36.649	1,070,418
2021-11-26	40.080	40.680	39.200	39.520	37.157	1,689,578
2021-11-25	39.720	39.880	39.100	39.300	36.950	896,100
2021-11-24	39.000	40.400	38.860	39.440	37.081	1,409,415
2021-11-23	39.700	40.380	38.900	39.000	36.668	1,693,225
2021-11-22	37.740	40.470	37.740	40.150	37.749	2,748,502
2021-11-19	39.170	39.430	37.200	37.980	35.709	2,626,324
2021-11-18	42.880	43.000	38.880	39.180	36.837	4,516,125
2021-11-17	38.100	41.330	37.620	41.230	38.764	3,299,683
2021-11-16	37.250	38.240	36.110	38.050	35.775	1,830,627
2021-11-15	36.500	37.290	36.280	36.950	34.740	783,707
2021-11-12	35.850	36.550	35.800	36.280	34.110	693,410
2021-11-11	35.540	36.590	35.310	36.030	33.875	933,427

← NewerPage 20 of 21 · 1,220 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.