Streamax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	45.060	46.500	45.010	45.790	44.113	4,645,600
2024-10-29	46.000	46.960	45.620	45.710	44.036	5,646,527
2024-10-28	46.370	46.370	45.120	46.000	44.315	5,752,300
2024-10-25	46.700	47.500	46.150	46.400	44.700	6,218,757
2024-10-24	49.500	49.500	46.310	46.630	44.922	10,486,209
2024-10-23	48.080	52.340	47.670	50.090	48.255	11,201,112
2024-10-22	48.130	48.180	46.100	47.580	45.837	8,552,700
2024-10-21	46.000	49.500	45.450	48.120	46.357	11,220,700
2024-10-18	43.990	47.470	43.660	46.090	44.402	12,557,973
2024-10-17	42.500	45.800	42.500	44.470	42.841	14,745,185
2024-10-16	42.990	44.320	41.750	42.170	40.625	18,984,347
2024-10-15	41.800	42.020	40.680	42.020	40.481	8,412,114
2024-10-14	36.180	38.200	35.130	38.200	36.801	7,231,615
2024-10-11	37.210	37.840	35.300	35.670	34.363	5,165,435
2024-10-10	39.370	39.680	37.010	37.550	36.175	6,514,287
2024-10-09	39.490	40.750	38.000	38.890	37.465	9,619,200
2024-10-08	41.090	41.090	37.580	41.090	39.585	12,921,300
2024-09-30	37.350	37.350	35.790	37.350	35.982	11,704,977
2024-09-27	31.120	33.950	31.080	33.950	32.706	6,039,097
2024-09-26	30.090	30.900	29.760	30.860	29.730	5,345,202
2024-09-25	31.000	31.750	30.370	30.370	29.258	7,285,688
2024-09-24	31.880	32.180	30.650	31.140	29.999	6,648,292
2024-09-23	32.010	33.260	31.400	32.040	30.866	5,322,522
2024-09-20	32.770	33.100	32.550	32.780	31.579	1,385,800
2024-09-19	32.900	33.400	32.570	32.710	31.512	2,300,136
2024-09-18	32.970	32.970	32.000	32.540	31.348	1,643,800
2024-09-13	32.900	33.180	32.530	32.700	31.502	1,825,300
2024-09-12	32.960	33.580	32.740	33.000	31.791	3,369,950
2024-09-11	31.900	33.000	31.600	32.850	31.647	3,099,896
2024-09-10	31.600	32.030	31.110	31.940	30.770	1,556,600
2024-09-09	31.520	32.110	31.380	31.550	30.394	1,725,900
2024-09-06	32.800	32.960	32.080	32.120	30.943	1,983,300
2024-09-05	31.800	32.980	31.710	32.690	31.493	2,853,267
2024-09-04	31.790	32.070	31.160	31.880	30.712	2,892,131
2024-09-03	30.800	32.360	30.600	32.100	30.924	4,299,981
2024-09-02	30.950	31.230	30.800	30.900	29.768	2,859,881
2024-08-30	30.350	31.260	30.210	30.950	29.816	2,739,900
2024-08-29	29.480	30.700	29.290	30.260	29.152	2,311,981
2024-08-28	29.330	29.730	29.020	29.380	28.304	1,506,400
2024-08-27	29.990	29.990	29.180	29.320	28.246	2,078,000
2024-08-26	29.370	30.180	28.890	30.030	28.930	3,453,734
2024-08-23	30.010	30.390	29.300	29.340	28.265	4,127,950
2024-08-22	30.670	30.760	29.860	30.010	28.911	1,582,700
2024-08-21	30.400	30.820	30.210	30.530	29.412	1,267,400
2024-08-20	31.110	31.280	30.380	30.600	29.479	1,955,500
2024-08-19	31.630	31.850	31.100	31.120	29.980	1,648,500
2024-08-16	32.250	32.250	31.550	31.590	30.433	1,696,800
2024-08-15	31.520	32.270	31.220	31.800	30.635	2,109,500
2024-08-14	31.480	31.800	31.220	31.530	30.375	1,676,100
2024-08-13	31.230	31.590	30.880	31.530	30.375	1,825,100
2024-08-12	31.210	31.440	30.810	31.040	29.903	1,431,400
2024-08-09	31.080	31.770	31.040	31.260	30.115	2,470,277
2024-08-08	31.660	31.940	30.620	30.880	29.749	3,730,843
2024-08-07	31.560	32.360	31.500	31.940	30.770	2,118,027
2024-08-06	32.280	32.800	31.620	31.960	30.789	2,791,900
2024-08-05	33.160	33.840	31.980	31.980	30.809	3,403,840
2024-08-02	33.980	34.860	33.650	33.820	32.581	2,756,500
2024-08-01	34.450	35.000	33.900	34.460	33.198	2,775,200
2024-07-31	32.460	34.580	32.280	34.520	33.256	3,868,000
2024-07-30	32.980	33.100	31.800	32.530	31.338	2,160,664

← NewerPage 9 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.