Streamax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	45.560	45.950	44.290	44.430	44.064	3,742,558
2025-10-24	44.250	45.260	43.820	45.080	44.708	4,130,490
2025-10-23	43.350	44.470	42.510	44.250	43.885	7,984,740
2025-10-22	45.810	46.350	45.450	46.040	45.660	2,034,311
2025-10-21	45.400	46.000	45.160	45.940	45.561	1,899,265
2025-10-20	45.220	45.770	45.100	45.390	45.016	2,135,044
2025-10-17	46.260	46.490	44.800	44.800	44.431	3,633,100
2025-10-16	46.980	46.980	46.020	46.140	45.760	3,246,400
2025-10-15	46.400	46.960	45.740	46.950	46.563	3,324,385
2025-10-14	48.020	48.290	46.300	46.520	46.136	5,001,828
2025-10-13	47.100	48.300	46.310	47.920	47.525	6,189,031
2025-10-10	49.800	50.160	48.810	49.500	49.092	4,892,159
2025-10-09	48.320	50.380	48.000	50.010	49.598	8,781,847
2025-09-30	48.240	48.360	47.470	47.660	47.267	4,122,988
2025-09-29	47.890	48.340	47.390	48.230	47.832	3,504,227
2025-09-26	49.490	49.780	47.610	47.890	47.495	5,389,672
2025-09-25	49.930	50.280	49.490	49.810	49.399	5,134,783
2025-09-24	48.370	50.320	47.800	50.000	49.588	7,164,917
2025-09-23	49.400	49.450	47.200	48.280	47.882	5,605,037
2025-09-22	49.840	50.500	48.900	49.380	48.973	4,326,740
2025-09-19	49.730	50.300	49.200	49.840	49.429	5,234,367
2025-09-18	52.560	52.600	49.810	50.200	49.389	8,466,699
2025-09-17	51.720	52.240	51.230	51.630	50.796	5,351,827
2025-09-16	51.100	51.890	50.620	51.470	50.639	6,570,217
2025-09-15	48.090	52.510	48.080	51.290	50.462	12,252,024
2025-09-12	48.590	48.590	47.710	47.880	47.107	3,526,549
2025-09-11	47.130	48.210	46.810	48.210	47.431	4,599,994
2025-09-10	47.470	47.940	46.850	46.880	46.123	2,865,201
2025-09-09	48.710	48.710	47.260	47.370	46.605	3,504,872
2025-09-08	48.100	48.950	47.750	48.850	48.061	4,149,376
2025-09-05	46.740	48.680	46.660	48.060	47.284	5,313,256
2025-09-04	47.710	48.060	45.900	46.740	45.985	4,551,003
2025-09-03	48.970	49.140	47.610	47.690	46.920	3,740,278
2025-09-02	50.050	50.110	47.770	48.490	47.707	5,618,319
2025-09-01	50.310	50.900	49.700	50.050	49.242	4,966,990
2025-08-29	50.100	51.000	49.600	50.260	49.448	5,604,892
2025-08-28	49.060	50.010	47.770	49.550	48.750	6,654,321
2025-08-27	50.750	51.310	49.410	49.410	48.612	6,837,427
2025-08-26	49.770	50.890	49.400	50.340	49.527	5,188,432
2025-08-25	50.480	50.600	49.270	49.800	48.996	6,529,653
2025-08-22	50.090	50.270	49.060	50.030	49.222	7,142,637
2025-08-21	49.320	50.750	48.650	50.060	49.252	7,923,333
2025-08-20	48.650	49.240	48.160	49.160	48.366	4,983,900
2025-08-19	47.800	48.810	47.470	48.720	47.933	6,492,862
2025-08-18	47.320	48.190	47.060	47.850	47.077	5,792,531
2025-08-15	46.420	47.050	46.420	47.010	46.251	3,635,992
2025-08-14	47.380	47.390	46.290	46.580	45.828	4,653,395
2025-08-13	46.420	47.500	46.270	47.300	46.536	6,506,794
2025-08-12	46.350	46.700	46.210	46.510	45.759	3,365,477
2025-08-11	46.000	46.650	45.810	46.440	45.690	2,702,274
2025-08-08	46.590	46.680	45.690	45.740	45.001	3,069,562
2025-08-07	46.960	47.100	46.460	46.540	45.788	2,553,142
2025-08-06	46.150	46.980	45.800	46.880	46.123	3,774,040
2025-08-05	45.540	46.150	45.420	46.150	45.405	2,908,326
2025-08-04	45.700	45.780	45.110	45.600	44.864	2,518,779
2025-08-01	45.760	45.950	45.400	45.870	45.129	2,075,350
2025-07-31	45.720	46.320	45.480	45.620	44.883	3,155,910
2025-07-30	46.080	46.240	45.670	45.900	45.159	2,482,081
2025-07-29	46.860	46.860	45.860	46.260	45.513	4,062,555
2025-07-28	46.700	47.180	46.680	46.860	46.103	2,947,960

← NewerPage 5 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.