Streamax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	63.010	65.630	63.000	64.130	63.601	6,430,002
2026-04-23	65.430	65.500	62.500	63.220	62.699	6,990,816
2026-04-22	64.610	65.990	63.020	65.200	64.662	8,466,433
2026-04-21	62.170	64.660	61.850	63.980	63.452	8,712,600
2026-04-20	60.330	63.400	59.800	62.150	61.637	9,253,900
2026-04-17	59.530	60.830	58.630	60.280	59.783	6,379,500
2026-04-16	59.260	61.090	59.000	59.990	59.495	7,978,444
2026-04-15	59.000	61.300	58.600	58.800	58.315	7,589,844
2026-04-14	62.000	62.380	58.600	59.000	58.513	12,104,586
2026-04-13	66.110	66.730	61.410	61.720	61.211	12,194,000
2026-04-10	65.910	68.660	65.910	66.830	66.279	6,489,652
2026-04-09	67.200	67.770	64.890	65.710	65.168	6,277,021
2026-04-08	63.600	66.300	63.600	66.090	65.545	5,016,300
2026-04-07	62.010	63.080	61.300	61.800	61.290	2,443,800
2026-04-03	64.770	66.000	62.250	62.520	62.004	3,338,250
2026-04-02	64.580	65.330	62.950	63.530	63.006	3,495,300
2026-04-01	64.670	66.880	63.600	64.680	64.147	5,655,600
2026-03-31	66.060	66.060	61.960	62.720	62.203	7,237,541
2026-03-30	64.110	67.670	63.870	66.210	65.664	7,547,751
2026-03-27	59.790	65.880	59.790	65.010	64.474	5,897,200
2026-03-26	63.950	64.720	60.510	61.000	60.497	5,032,600
2026-03-25	64.830	65.840	63.350	63.940	63.413	3,618,784
2026-03-24	62.800	64.450	61.880	63.540	63.016	4,582,500
2026-03-23	64.000	65.400	59.610	61.140	60.636	7,683,130
2026-03-20	68.990	69.900	64.600	66.000	65.456	3,270,709
2026-03-19	68.700	70.000	67.980	68.570	68.005	2,664,197
2026-03-18	70.270	71.290	69.500	71.040	70.454	2,584,000
2026-03-17	71.110	73.770	69.340	70.000	69.423	5,706,900
2026-03-16	71.820	72.040	67.800	71.060	70.474	6,316,000
2026-03-13	74.570	75.010	72.000	72.220	71.624	4,914,000
2026-03-12	80.000	80.490	75.570	75.900	75.274	6,003,300
2026-03-11	82.500	83.180	80.000	80.540	79.876	7,342,300
2026-03-10	77.110	82.740	77.000	81.600	80.927	9,555,500
2026-03-09	77.120	77.690	71.700	75.220	74.600	7,063,880
2026-03-06	79.630	80.880	77.710	77.890	77.248	4,003,600
2026-03-05	78.810	80.990	77.280	78.610	77.962	7,715,416
2026-03-04	75.170	78.880	73.490	77.900	77.258	7,295,116
2026-03-03	79.540	81.380	74.850	75.410	74.788	6,495,490
2026-03-02	80.000	81.150	78.320	79.940	79.281	8,097,335
2026-02-27	82.870	84.940	81.050	82.040	81.363	7,762,373
2026-02-26	78.000	82.730	76.710	82.730	82.048	3,251,383
2026-02-25	76.100	76.400	73.500	75.210	74.590	6,652,137
2026-02-24	77.020	77.380	73.610	76.010	75.383	5,743,700
2026-02-13	79.080	80.000	73.510	77.040	76.405	8,974,076
2026-02-12	77.380	82.200	76.740	80.080	79.420	11,961,504
2026-02-11	74.390	76.000	72.500	75.750	75.125	10,554,764
2026-02-10	77.190	77.800	73.000	74.540	73.925	11,449,627
2026-02-09	73.000	77.330	72.500	76.800	76.167	13,490,544
2026-02-06	72.320	74.380	70.380	72.750	72.150	13,994,603
2026-02-05	67.310	73.800	66.210	72.740	72.140	23,277,894
2026-02-04	65.510	67.280	65.510	67.280	66.725	4,687,741
2026-02-03	61.580	63.100	60.540	61.160	60.656	6,717,050
2026-02-02	61.460	63.770	60.500	61.260	60.755	10,623,464
2026-01-30	60.390	64.480	59.480	61.510	61.003	18,707,141
2026-01-29	60.030	60.910	58.890	60.910	60.408	17,176,030
2026-01-28	57.600	57.800	54.500	55.370	54.913	7,891,065
2026-01-27	57.010	58.110	55.000	57.840	57.363	6,190,400
2026-01-26	57.970	58.310	56.700	57.430	56.956	4,880,915
2026-01-23	58.450	58.630	57.220	57.770	57.294	4,676,100
2026-01-22	59.010	60.070	58.100	58.650	58.166	4,509,250

← NewerPage 3 of 21 · 1,219 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.