Streamax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	46.950	47.010	46.500	46.660	45.906	2,597,979
2025-07-24	46.630	47.000	46.530	46.920	46.162	2,246,530
2025-07-23	46.580	46.880	46.300	46.630	45.877	2,215,385
2025-07-22	47.020	47.100	46.480	46.620	45.867	3,314,979
2025-07-21	47.360	47.380	46.800	47.010	46.251	3,118,050
2025-07-18	47.630	47.870	47.080	47.300	46.536	2,422,043
2025-07-17	47.300	47.860	46.880	47.550	46.782	2,959,569
2025-07-16	47.210	47.960	47.100	47.470	46.703	3,649,798
2025-07-15	46.790	47.450	46.690	47.400	46.635	4,192,500
2025-07-14	46.970	47.170	46.660	46.810	46.054	4,488,076
2025-07-11	50.060	50.080	46.600	47.200	46.438	10,754,472
2025-07-10	50.400	51.550	49.000	49.730	48.927	4,692,859
2025-07-09	50.700	50.920	49.940	50.120	49.311	2,496,731
2025-07-08	49.450	50.890	49.290	50.700	49.881	3,891,384
2025-07-07	49.220	50.470	48.520	49.790	48.986	3,070,433
2025-07-04	49.000	49.790	48.220	49.470	48.671	3,308,660
2025-07-03	47.540	49.750	47.300	49.080	48.287	4,535,485
2025-07-02	49.180	49.240	47.150	47.510	46.743	2,891,608
2025-07-01	49.400	49.400	48.360	49.000	48.209	2,872,980
2025-06-30	48.000	49.490	47.880	49.400	48.602	3,161,698
2025-06-27	47.520	48.080	47.080	47.610	46.841	1,655,189
2025-06-26	47.830	48.270	47.200	47.420	46.654	1,900,534
2025-06-25	47.470	48.300	47.090	48.280	47.500	2,723,677
2025-06-24	46.000	47.800	46.000	47.500	46.733	3,464,146
2025-06-23	45.120	45.990	45.120	45.390	44.657	1,984,351
2025-06-20	46.620	46.860	45.650	45.840	45.100	1,936,664
2025-06-19	47.650	48.280	46.250	46.630	45.877	2,419,910
2025-06-18	46.980	48.120	46.720	47.920	47.146	2,002,400
2025-06-17	46.890	47.370	46.230	46.990	46.231	2,346,589
2025-06-16	47.170	47.430	46.570	46.890	46.133	2,773,170
2025-06-13	48.920	48.930	47.030	47.680	46.910	2,775,627
2025-06-12	48.800	49.700	48.510	49.110	48.317	1,533,300
2025-06-11	48.670	49.580	48.670	49.030	48.238	1,571,126
2025-06-10	50.560	50.860	48.110	48.560	47.776	3,268,823
2025-06-09	50.840	51.030	50.020	50.620	49.803	2,083,596
2025-06-06	50.900	51.060	50.200	50.500	49.684	1,919,844
2025-06-05	49.260	51.190	49.020	50.830	50.009	3,318,643
2025-06-04	49.000	49.800	48.700	49.390	48.592	2,160,000
2025-06-03	49.290	49.870	48.920	49.450	47.963	2,151,943
2025-05-30	51.060	51.070	49.600	49.770	48.273	2,626,445
2025-05-29	48.500	51.250	48.500	51.070	49.534	5,336,299
2025-05-28	48.040	49.400	48.040	48.800	47.332	2,815,954
2025-05-27	49.980	49.980	47.980	48.130	46.682	2,982,339
2025-05-26	49.700	50.320	49.190	49.980	48.477	2,363,300
2025-05-23	50.260	50.770	49.680	50.090	48.583	3,075,686
2025-05-22	50.630	51.290	49.740	49.950	48.448	3,210,800
2025-05-21	51.260	51.400	50.550	50.720	49.195	3,166,360
2025-05-20	52.030	52.290	50.460	51.600	50.048	4,993,184
2025-05-19	54.530	54.990	52.000	52.190	50.620	8,141,936
2025-05-16	52.540	56.090	51.030	54.510	52.871	11,240,004
2025-05-15	52.510	52.510	50.680	50.990	49.456	2,617,858
2025-05-14	53.500	53.940	52.340	52.700	51.115	3,223,646
2025-05-13	53.000	54.360	52.700	53.610	51.998	6,158,318
2025-05-12	51.110	52.060	50.850	51.480	49.932	2,970,300
2025-05-09	50.710	51.060	49.920	49.970	48.467	2,384,605
2025-05-08	50.520	51.290	50.520	50.840	49.311	2,347,100
2025-05-07	51.320	52.300	50.300	51.000	49.466	4,067,718
2025-05-06	49.360	50.880	49.360	50.640	49.117	4,308,200
2025-04-30	48.690	49.620	48.460	49.210	47.730	2,783,300
2025-04-29	48.980	49.200	48.200	48.590	47.129	2,057,549

← NewerPage 6 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.