Streamax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	47.950	48.300	46.800	47.100	45.683	3,098,124
2025-01-22	48.480	48.880	47.160	47.420	45.994	3,352,824
2025-01-21	48.100	48.810	47.820	48.770	47.303	3,103,500
2025-01-20	48.050	48.650	47.500	48.350	46.896	3,773,714
2025-01-17	46.990	48.550	46.610	47.800	46.362	3,872,597
2025-01-16	47.300	47.480	46.220	47.330	45.907	4,086,500
2025-01-15	47.500	49.180	47.000	47.380	45.955	6,664,267
2025-01-14	44.660	47.500	44.190	47.500	46.071	4,222,501
2025-01-13	45.760	46.380	43.900	44.440	43.103	4,156,500
2025-01-10	46.400	47.420	45.900	46.450	45.053	3,873,686
2025-01-09	44.280	47.600	44.280	46.400	45.004	5,150,319
2025-01-08	43.500	45.100	42.600	44.910	43.559	3,960,853
2025-01-07	42.770	44.160	42.350	44.090	42.764	3,237,000
2025-01-06	42.000	43.360	41.210	42.310	41.037	3,484,570
2025-01-03	44.420	44.860	41.700	41.980	40.717	3,852,001
2025-01-02	47.600	47.800	43.800	44.460	43.123	6,112,277
2024-12-31	48.260	48.850	47.450	47.630	46.197	3,299,003
2024-12-30	48.500	49.600	47.910	48.260	46.809	3,954,801
2024-12-27	48.790	49.840	48.180	48.780	47.313	4,722,158
2024-12-26	47.000	49.410	46.890	48.930	47.458	5,279,933
2024-12-25	46.280	49.500	45.860	47.520	46.091	5,851,784
2024-12-24	45.700	47.360	45.410	46.570	45.169	3,838,100
2024-12-23	47.200	47.800	45.340	45.670	44.296	2,833,600
2024-12-20	45.820	47.440	45.510	47.160	45.742	3,725,747
2024-12-19	44.350	46.320	44.050	46.140	44.752	3,803,662
2024-12-18	43.410	44.680	43.280	44.290	42.958	2,039,181
2024-12-17	44.620	45.290	43.550	43.750	42.434	2,339,000
2024-12-16	45.800	46.200	44.770	45.130	43.773	2,794,500
2024-12-13	46.920	47.440	46.170	46.220	44.830	2,672,600
2024-12-12	46.400	47.090	46.020	46.930	45.519	3,160,300
2024-12-11	46.690	47.440	45.680	46.490	45.092	4,414,300
2024-12-10	46.940	49.100	45.690	47.450	46.023	7,408,751
2024-12-09	44.650	45.800	44.170	45.600	44.229	3,327,210
2024-12-06	44.210	45.090	43.900	44.650	43.307	1,702,100
2024-12-05	44.120	44.750	43.850	44.200	42.871	1,885,519
2024-12-04	45.670	45.980	43.780	44.150	42.822	2,636,800
2024-12-03	45.900	46.070	44.940	45.530	44.161	2,041,700
2024-12-02	44.510	46.360	44.290	45.900	44.520	3,543,300
2024-11-29	43.290	45.130	42.910	44.250	42.919	2,719,900
2024-11-28	43.690	44.090	43.130	43.290	41.988	1,958,200
2024-11-27	43.000	43.760	41.910	43.740	42.424	2,266,800
2024-11-26	43.060	43.890	42.940	43.120	41.823	1,681,000
2024-11-25	44.150	44.590	42.710	43.470	42.163	2,464,453
2024-11-22	45.430	46.160	43.620	43.850	42.531	2,985,510
2024-11-21	45.510	46.100	44.960	45.810	44.432	2,681,489
2024-11-20	45.700	45.980	44.800	45.500	44.132	2,739,006
2024-11-19	44.500	45.780	44.100	45.690	44.316	3,272,605
2024-11-18	46.880	47.110	43.990	44.400	42.774	5,847,215
2024-11-15	47.850	49.400	46.920	47.130	45.404	4,029,200
2024-11-14	49.950	50.670	48.160	48.300	46.531	3,725,105
2024-11-13	49.390	50.290	48.420	49.950	48.120	3,015,690
2024-11-12	50.460	50.960	49.120	50.000	48.169	4,576,531
2024-11-11	48.780	50.500	48.660	50.450	48.602	5,414,006
2024-11-08	48.890	50.780	48.500	49.000	47.205	6,242,782
2024-11-07	46.300	48.380	46.300	48.380	46.608	5,526,900
2024-11-06	49.200	49.200	47.050	47.290	45.558	7,241,400
2024-11-05	48.520	49.460	47.200	49.210	47.407	7,284,282
2024-11-04	45.580	48.680	45.380	48.480	46.704	8,923,087
2024-11-01	45.420	46.200	44.000	45.630	43.959	7,198,400
2024-10-31	45.400	46.780	45.110	45.630	43.959	5,851,160

← NewerPage 8 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.