Suzhou Maxwell Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 104.63 | 105.80 | 103.66 | 104.30 | 101.73 | 1,182,438 |
| 2024-07-25 | 102.52 | 107.50 | 101.83 | 104.82 | 102.24 | 1,931,929 |
| 2024-07-24 | 102.83 | 103.88 | 102.23 | 102.61 | 100.08 | 1,370,181 |
| 2024-07-23 | 108.74 | 108.74 | 103.00 | 103.00 | 100.46 | 2,157,239 |
| 2024-07-22 | 110.88 | 113.50 | 108.08 | 108.70 | 106.02 | 2,213,466 |
| 2024-07-19 | 109.50 | 113.40 | 108.62 | 112.40 | 109.63 | 1,913,289 |
| 2024-07-18 | 110.51 | 112.99 | 107.51 | 110.34 | 107.62 | 2,362,829 |
| 2024-07-17 | 115.34 | 117.40 | 111.13 | 111.26 | 108.52 | 3,119,614 |
| 2024-07-16 | 107.80 | 115.63 | 107.80 | 114.20 | 111.39 | 3,469,501 |
| 2024-07-15 | 107.00 | 110.48 | 107.00 | 108.31 | 105.64 | 1,253,781 |
| 2024-07-12 | 107.94 | 111.79 | 107.40 | 109.07 | 106.38 | 2,174,625 |
| 2024-07-11 | 108.98 | 109.58 | 104.88 | 108.77 | 106.09 | 3,000,293 |
| 2024-07-10 | 105.58 | 109.42 | 103.89 | 105.53 | 102.93 | 2,037,382 |
| 2024-07-09 | 110.19 | 110.19 | 105.42 | 106.62 | 103.99 | 2,714,714 |
| 2024-07-08 | 112.20 | 113.69 | 107.46 | 110.20 | 107.49 | 2,595,686 |
| 2024-07-05 | 110.26 | 114.28 | 109.42 | 112.88 | 110.10 | 2,122,326 |
| 2024-07-04 | 112.66 | 113.25 | 109.77 | 110.19 | 107.48 | 1,047,048 |
| 2024-07-03 | 115.50 | 115.99 | 112.42 | 112.86 | 110.08 | 1,048,978 |
| 2024-07-02 | 120.02 | 120.45 | 114.60 | 115.08 | 112.25 | 2,039,655 |
| 2024-07-01 | 119.67 | 124.37 | 119.30 | 119.99 | 117.03 | 1,327,299 |
| 2024-06-28 | 123.64 | 124.36 | 118.83 | 119.48 | 116.54 | 2,177,996 |
| 2024-06-27 | 124.72 | 125.86 | 123.08 | 123.50 | 120.46 | 1,119,561 |
| 2024-06-26 | 124.93 | 125.85 | 123.00 | 124.50 | 121.43 | 1,297,437 |
| 2024-06-25 | 130.30 | 131.87 | 123.38 | 124.65 | 121.58 | 2,035,242 |
| 2024-06-24 | 132.00 | 132.98 | 129.80 | 130.25 | 127.04 | 1,474,456 |
| 2024-06-21 | 133.92 | 135.50 | 132.01 | 132.43 | 129.17 | 1,384,001 |
| 2024-06-20 | 135.58 | 135.87 | 133.21 | 133.61 | 130.32 | 1,314,612 |
| 2024-06-19 | 137.24 | 138.00 | 134.32 | 135.84 | 132.49 | 1,620,670 |
| 2024-06-18 | 135.40 | 139.20 | 135.05 | 138.17 | 134.77 | 1,855,302 |
| 2024-06-17 | 135.01 | 138.88 | 134.44 | 135.89 | 132.54 | 2,058,912 |
| 2024-06-14 | 143.00 | 143.99 | 135.81 | 136.55 | 133.19 | 3,894,142 |
| 2024-06-13 | 142.50 | 145.53 | 142.00 | 144.12 | 140.57 | 1,435,356 |
| 2024-06-12 | 145.60 | 145.60 | 142.66 | 143.88 | 140.34 | 2,114,487 |
| 2024-06-11 | 138.01 | 147.50 | 136.08 | 145.96 | 142.37 | 3,831,661 |
| 2024-06-07 | 137.35 | 139.16 | 135.11 | 138.08 | 134.68 | 3,064,716 |
| 2024-06-06 | 135.71 | 141.19 | 135.71 | 137.22 | 133.84 | 3,101,202 |
| 2024-06-05 | 134.61 | 139.47 | 133.00 | 135.70 | 132.36 | 2,480,954 |
| 2024-06-04 | 130.87 | 133.50 | 129.05 | 132.75 | 129.48 | 1,754,803 |
| 2024-06-03 | 129.40 | 131.94 | 129.30 | 130.86 | 127.64 | 1,853,518 |
| 2024-05-31 | 133.96 | 133.96 | 130.84 | 131.36 | 128.12 | 2,464,459 |
| 2024-05-30 | 134.00 | 136.00 | 131.55 | 133.26 | 129.98 | 1,691,147 |
| 2024-05-29 | 135.12 | 138.49 | 131.89 | 132.50 | 129.24 | 2,900,177 |
| 2024-05-28 | 135.12 | 137.16 | 132.94 | 134.55 | 131.24 | 2,522,179 |
| 2024-05-27 | 132.05 | 134.88 | 131.02 | 134.63 | 131.31 | 2,061,815 |
| 2024-05-24 | 136.90 | 138.69 | 131.00 | 132.18 | 127.85 | 2,892,857 |
| 2024-05-23 | 138.11 | 141.30 | 135.61 | 137.30 | 132.80 | 3,030,483 |
| 2024-05-22 | 133.45 | 141.37 | 133.45 | 138.90 | 134.35 | 4,238,595 |
| 2024-05-21 | 134.40 | 135.34 | 132.23 | 132.66 | 128.32 | 2,614,311 |
| 2024-05-20 | 126.50 | 136.31 | 126.00 | 134.47 | 130.07 | 4,994,289 |
| 2024-05-17 | 122.73 | 126.00 | 121.88 | 125.46 | 121.35 | 2,075,467 |
| 2024-05-16 | 124.86 | 126.17 | 123.33 | 124.39 | 120.32 | 1,918,110 |
| 2024-05-15 | 125.80 | 128.50 | 124.64 | 124.75 | 120.67 | 1,917,221 |
| 2024-05-14 | 124.15 | 127.50 | 124.08 | 125.25 | 121.15 | 2,269,628 |
| 2024-05-13 | 118.18 | 129.20 | 116.02 | 124.68 | 120.60 | 4,144,462 |
| 2024-05-10 | 119.11 | 120.89 | 117.02 | 119.81 | 115.89 | 2,294,531 |
| 2024-05-09 | 117.40 | 121.58 | 116.98 | 119.80 | 115.88 | 2,893,054 |
| 2024-05-08 | 117.73 | 119.20 | 116.70 | 117.39 | 113.55 | 2,684,028 |
| 2024-05-07 | 114.76 | 118.62 | 113.55 | 118.18 | 114.31 | 3,088,478 |
| 2024-05-06 | 116.00 | 116.60 | 113.87 | 114.75 | 110.99 | 2,869,475 |
| 2024-04-30 | 118.00 | 118.30 | 114.10 | 114.60 | 110.85 | 2,624,538 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.5000 CNY |
| 2026-05-29 | 0.5000 CNY |
| 2025-09-17 | 0.5000 CNY |
| 2025-05-28 | 0.6000 CNY |
| 2024-09-26 | 0.5000 CNY |
| 2024-05-27 | 1.1000 CNY |
| 2023-05-25 | 2.4000 CNY |
| 2022-04-14 | 2.4000 CNY |
| 2021-05-18 | 1.5000 CNY |
| 2020-06-05 | 1.0000 CNY |
| 2019-05-09 | 0.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.