Streamax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	36.220	38.080	34.750	37.990	37.990	3,861,153
2026-10-22	38.000	38.330	36.900	36.910	36.910	1,783,600
2026-10-21	38.400	38.820	37.800	38.080	38.080	1,502,800
2026-10-20	36.960	38.580	36.890	38.060	38.060	2,471,400
2026-10-19	36.950	37.550	36.350	37.310	37.310	2,389,857
2026-10-16	38.280	38.690	36.920	37.240	37.240	2,277,000
2026-10-15	38.280	39.240	37.610	37.710	37.710	3,528,110
2026-10-14	41.130	41.130	39.810	39.810	39.810	1,662,200
2026-10-13	41.000	41.790	40.150	41.170	41.170	2,254,800
2026-10-12	41.430	42.770	40.810	41.890	41.890	3,397,600
2026-10-09	39.930	41.980	38.580	41.700	41.700	4,168,450
2026-10-08	42.000	43.300	39.400	39.980	39.980	5,729,902
2026-09-30	41.370	42.290	41.000	41.700	41.700	3,127,100
2026-09-29	39.750	41.090	39.750	40.650	40.650	2,733,800
2026-09-28	42.320	42.390	39.750	39.900	39.900	4,041,567
2026-09-24	43.680	43.770	42.240	42.350	42.350	3,240,600
2026-09-23	44.980	44.990	43.630	43.930	43.930	3,549,600
2026-09-22	44.300	45.380	44.300	45.080	45.080	5,600,100
2026-09-21	43.710	44.730	43.360	43.730	43.730	3,235,886
2026-09-18	44.210	44.400	43.430	43.520	43.520	4,149,374
2026-09-17	44.000	44.610	43.140	43.600	43.600	2,772,100
2026-09-16	43.140	43.800	42.510	43.610	43.610	3,171,400
2026-09-15	43.650	44.330	43.110	43.170	43.170	2,430,283
2026-09-14	43.840	44.700	42.910	43.730	43.730	3,199,204
2026-09-11	45.710	45.720	43.800	44.100	44.100	4,538,278
2026-09-10	47.110	47.210	46.000	46.200	46.200	3,372,745
2026-09-09	49.250	49.590	47.060	47.770	47.770	4,817,963
2026-09-08	51.000	51.220	49.000	49.300	49.300	6,663,483
2026-09-07	49.340	51.590	48.240	51.450	51.450	11,140,112
2026-09-04	47.490	51.110	47.000	48.500	48.500	11,975,788
2026-09-03	47.240	47.700	46.100	46.460	46.460	3,176,781
2026-09-02	47.320	47.880	46.710	46.950	46.950	2,964,485
2026-09-01	48.930	50.500	47.030	48.160	48.160	4,095,404
2026-08-31	47.940	49.110	47.510	48.680	48.680	2,529,214
2026-08-28	49.800	50.850	48.620	48.740	48.740	2,929,195
2026-08-27	48.880	50.100	48.300	49.440	49.440	3,510,100
2026-08-26	50.480	51.300	48.760	49.200	49.200	4,075,000
2026-08-25	49.270	50.780	47.970	50.530	50.530	2,826,600
2026-08-24	50.570	50.940	48.740	49.760	49.760	2,197,036
2026-08-21	49.490	50.790	48.680	50.460	50.460	2,102,548
2026-08-20	50.100	50.610	49.610	49.700	49.700	2,398,310
2026-08-19	52.540	52.540	49.070	49.380	49.380	4,447,291
2026-08-18	54.740	54.740	52.700	53.410	53.410	2,790,455
2026-08-17	52.140	54.190	52.000	53.730	53.730	4,087,500
2026-08-14	52.270	52.600	51.180	52.370	52.370	2,580,200
2026-08-13	55.250	57.280	52.120	52.190	52.190	4,774,200
2026-08-12	54.350	55.980	53.650	54.930	54.930	3,269,549
2026-08-11	52.700	55.480	52.390	54.540	54.540	5,013,600
2026-08-10	51.350	53.400	51.280	53.200	53.200	4,493,204
2026-08-07	53.200	53.400	50.900	51.400	51.400	5,848,447
2026-08-06	52.330	54.150	52.100	53.420	53.420	3,843,600
2026-08-05	50.210	54.400	50.200	53.120	53.120	4,755,900
2026-08-04	49.160	50.190	48.000	49.710	49.710	3,651,201
2026-08-03	47.900	48.500	47.230	48.300	48.300	5,058,400
2026-07-31	46.470	48.050	45.670	47.560	47.560	7,151,107
2026-07-30	46.000	46.200	43.330	43.680	43.680	3,594,440
2026-07-29	46.050	46.440	44.150	46.200	46.200	3,480,453
2026-07-28	46.750	47.280	45.330	46.100	46.100	2,621,800
2026-07-27	45.680	48.160	45.100	47.600	47.600	3,482,400
2026-07-24	46.190	47.880	45.500	45.650	45.650	3,089,561

Page 1 of 2 · 120 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.