Streamax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	50.450	50.900	48.890	49.000	47.526	3,740,300
2025-04-25	50.020	51.350	49.790	50.390	48.874	5,342,949
2025-04-24	49.990	50.950	49.110	49.670	48.176	4,347,330
2025-04-23	47.840	50.400	47.840	50.080	48.574	7,340,897
2025-04-22	46.490	47.200	46.040	46.680	45.276	2,940,200
2025-04-21	44.990	47.100	44.360	46.600	45.198	3,734,697
2025-04-18	44.140	44.930	43.910	44.670	43.327	1,637,183
2025-04-17	43.580	45.090	43.530	44.470	43.133	2,529,500
2025-04-16	45.980	46.020	43.600	44.260	42.929	3,725,630
2025-04-15	46.350	46.900	45.800	46.100	44.714	2,413,000
2025-04-14	48.260	48.300	46.110	46.350	44.956	4,237,500
2025-04-11	46.780	47.520	45.000	46.640	45.237	5,736,849
2025-04-10	45.600	46.880	44.970	46.880	45.470	3,341,222
2025-04-09	40.900	43.500	38.050	42.620	41.338	7,287,601
2025-04-08	42.030	45.900	41.680	41.680	40.426	8,806,692
2025-04-07	46.310	46.900	46.310	46.310	44.917	1,467,400
2025-04-03	55.130	55.470	51.460	51.460	49.912	7,284,345
2025-04-02	55.250	58.000	55.210	57.180	55.460	4,827,186
2025-04-01	56.780	56.970	54.880	55.180	53.520	4,558,700
2025-03-31	57.130	57.730	55.030	56.780	55.072	5,283,344
2025-03-28	57.840	60.690	57.810	57.830	56.091	5,711,953
2025-03-27	59.200	61.270	57.710	57.820	56.081	5,952,560
2025-03-26	56.550	60.960	56.490	59.180	57.400	8,582,444
2025-03-25	55.000	59.350	55.000	56.630	54.927	7,034,330
2025-03-24	54.530	56.500	53.690	55.380	53.714	4,233,200
2025-03-21	56.670	57.390	54.610	54.820	53.171	5,692,600
2025-03-20	55.270	59.660	55.050	57.410	55.683	8,084,530
2025-03-19	56.670	57.060	54.900	55.360	53.695	4,840,000
2025-03-18	56.290	58.000	56.000	57.400	55.674	6,697,595
2025-03-17	55.520	57.420	54.610	56.540	54.840	7,410,100
2025-03-14	54.580	56.410	54.490	55.270	53.608	7,407,823
2025-03-13	58.680	58.680	54.690	54.940	53.288	12,033,514
2025-03-12	53.510	58.700	53.510	58.700	56.935	8,662,823
2025-03-11	52.520	53.760	52.340	53.360	51.755	3,363,156
2025-03-10	52.580	54.370	52.010	53.760	52.143	5,659,204
2025-03-07	51.000	54.000	51.000	52.800	51.212	9,722,500
2025-03-06	49.480	51.480	49.480	50.620	49.098	5,768,566
2025-03-05	48.920	49.860	48.500	49.260	47.778	3,867,756
2025-03-04	48.010	49.080	47.960	48.950	47.478	4,424,744
2025-03-03	50.220	50.440	48.160	48.670	47.206	6,240,220
2025-02-28	52.840	53.690	49.100	49.500	48.011	7,251,744
2025-02-27	54.700	54.830	52.000	53.180	51.581	9,251,830
2025-02-26	53.730	56.000	53.720	54.830	53.181	13,421,638
2025-02-25	50.950	56.840	50.480	54.300	52.667	17,511,825
2025-02-24	53.850	53.850	51.110	51.670	50.116	9,503,458
2025-02-21	52.500	55.650	51.600	54.470	52.832	12,489,947
2025-02-20	50.040	53.930	48.660	52.910	51.319	11,467,907
2025-02-19	50.800	51.700	49.800	50.030	48.525	8,723,342
2025-02-18	50.560	51.320	49.600	50.670	49.146	8,145,801
2025-02-17	48.300	50.960	48.280	50.560	49.039	8,632,420
2025-02-14	47.570	48.650	47.210	48.030	46.585	3,231,851
2025-02-13	49.000	49.560	47.310	47.470	46.042	3,364,983
2025-02-12	48.190	49.150	47.840	48.930	47.458	3,651,382
2025-02-11	49.990	50.960	48.380	48.650	47.187	6,414,625
2025-02-10	48.580	49.980	48.010	49.650	48.157	6,790,505
2025-02-07	49.000	49.200	47.360	48.110	46.663	5,809,645
2025-02-06	45.800	47.600	45.600	47.510	46.081	3,948,270
2025-02-05	44.970	47.170	44.510	45.910	44.529	3,979,800
2025-01-27	44.740	45.510	43.880	44.890	43.540	4,026,500
2025-01-24	44.160	45.110	42.880	44.620	43.278	7,647,865

← NewerPage 7 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.