Streamax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	55.300	59.950	55.100	58.680	58.196	9,392,038
2026-01-20	56.320	56.370	54.100	55.890	55.429	5,850,418
2026-01-19	55.380	56.850	55.010	56.400	55.935	9,422,894
2026-01-16	54.070	54.100	53.000	53.670	53.227	3,143,147
2026-01-15	53.200	54.470	53.200	53.740	53.297	3,442,400
2026-01-14	53.720	54.790	52.810	53.800	53.356	6,443,800
2026-01-13	56.330	56.330	53.560	53.700	53.257	7,488,353
2026-01-12	55.810	57.580	55.560	56.330	55.865	8,350,025
2026-01-09	53.800	56.090	53.480	55.410	54.953	7,737,054
2026-01-08	54.040	55.950	53.780	54.280	53.832	7,647,885
2026-01-07	51.240	55.960	50.710	54.780	54.328	16,026,074
2026-01-06	50.800	52.080	49.650	51.240	50.817	9,046,815
2026-01-05	48.610	51.510	48.610	50.690	50.272	9,826,534
2025-12-31	49.330	49.450	48.020	48.500	48.100	4,052,769
2025-12-30	48.500	49.480	48.070	49.180	48.774	4,208,102
2025-12-29	49.070	49.300	48.090	48.590	48.189	4,480,215
2025-12-26	49.180	50.160	48.590	48.970	48.566	5,298,300
2025-12-25	49.800	49.800	48.310	49.390	48.983	5,449,408
2025-12-24	48.740	50.980	48.740	49.830	49.419	7,828,764
2025-12-23	50.270	51.200	48.930	49.060	48.655	9,811,665
2025-12-22	49.990	51.330	49.680	50.800	50.381	7,347,825
2025-12-19	49.110	50.680	48.880	50.000	49.588	7,823,140
2025-12-18	48.320	50.350	48.210	49.220	48.814	6,246,015
2025-12-17	46.290	50.080	46.200	49.130	48.725	8,934,130
2025-12-16	47.470	48.400	45.750	46.280	45.898	6,164,450
2025-12-15	47.690	48.110	45.550	45.810	45.432	5,427,018
2025-12-12	48.050	48.340	47.550	47.670	47.277	2,660,900
2025-12-11	48.660	48.830	47.610	47.720	47.326	2,770,450
2025-12-10	48.600	49.340	48.210	48.660	48.259	3,487,300
2025-12-09	49.470	49.710	48.700	49.000	48.596	3,668,100
2025-12-08	48.500	49.560	48.460	49.200	48.794	4,984,500
2025-12-05	48.500	48.680	47.300	48.500	48.100	3,389,800
2025-12-04	48.430	48.670	47.710	48.190	47.793	2,283,200
2025-12-03	48.750	49.100	48.190	48.520	48.120	3,362,300
2025-12-02	48.880	49.320	48.300	48.900	48.497	3,833,651
2025-12-01	48.800	49.000	48.140	48.970	48.566	4,940,550
2025-11-28	49.300	49.500	48.580	49.080	48.675	5,028,354
2025-11-27	48.720	50.300	48.510	49.380	48.973	9,938,384
2025-11-26	48.500	49.480	47.530	49.000	48.596	15,004,536
2025-11-25	43.990	48.090	43.850	48.090	47.693	13,093,175
2025-11-24	43.140	43.750	42.090	43.720	43.359	2,126,760
2025-11-21	43.890	43.910	42.800	42.820	42.467	1,809,408
2025-11-20	43.910	44.480	43.400	43.760	43.399	1,336,436
2025-11-19	44.090	44.330	43.520	43.860	43.498	1,588,193
2025-11-18	44.580	44.750	44.100	44.120	43.756	1,804,958
2025-11-17	44.960	45.200	44.650	44.760	44.391	2,267,269
2025-11-14	45.400	45.850	45.050	45.150	44.778	2,070,800
2025-11-13	45.020	46.010	44.510	45.520	45.145	3,165,192
2025-11-12	46.010	46.030	44.540	45.020	44.649	3,347,787
2025-11-11	45.680	46.950	45.360	46.180	45.799	4,518,958
2025-11-10	44.790	45.950	44.790	45.690	45.313	3,561,722
2025-11-07	44.610	45.050	44.330	44.700	44.331	2,038,418
2025-11-06	44.680	44.990	44.240	44.700	44.331	2,149,960
2025-11-05	44.560	45.060	44.410	44.860	44.490	1,630,658
2025-11-04	45.590	45.800	44.680	45.010	44.639	2,178,220
2025-11-03	46.010	46.010	44.810	45.780	45.402	3,273,325
2025-10-31	44.810	46.840	44.710	46.270	45.888	5,878,148
2025-10-30	44.410	45.150	44.000	44.800	44.431	3,058,250
2025-10-29	44.300	44.600	43.910	44.410	44.044	2,005,650
2025-10-28	44.430	45.100	44.100	44.480	44.113	2,523,150

← NewerPage 4 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.