Suzhou Maxwell Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 107.83 | 119.34 | 107.23 | 118.37 | 114.49 | 6,970,991 |
| 2024-04-26 | 105.75 | 108.49 | 104.92 | 107.09 | 103.58 | 2,382,345 |
| 2024-04-25 | 105.02 | 107.50 | 102.00 | 106.04 | 102.57 | 2,623,858 |
| 2024-04-24 | 108.49 | 108.49 | 104.60 | 105.06 | 101.62 | 1,857,077 |
| 2024-04-23 | 112.23 | 114.40 | 106.05 | 107.52 | 104.00 | 2,519,641 |
| 2024-04-22 | 112.43 | 116.50 | 112.25 | 112.68 | 108.99 | 1,269,445 |
| 2024-04-19 | 112.80 | 113.93 | 111.01 | 113.33 | 109.62 | 1,628,086 |
| 2024-04-18 | 113.85 | 114.97 | 111.78 | 112.87 | 109.17 | 1,871,026 |
| 2024-04-17 | 110.23 | 114.42 | 109.50 | 114.42 | 110.67 | 2,494,025 |
| 2024-04-16 | 107.65 | 113.50 | 106.76 | 110.61 | 106.99 | 2,930,623 |
| 2024-04-15 | 106.90 | 108.80 | 105.88 | 108.23 | 104.69 | 1,993,584 |
| 2024-04-12 | 105.54 | 107.25 | 104.76 | 106.50 | 103.01 | 1,502,249 |
| 2024-04-11 | 103.42 | 107.39 | 103.00 | 105.90 | 102.43 | 1,609,377 |
| 2024-04-10 | 105.00 | 105.86 | 102.76 | 104.10 | 100.69 | 1,402,157 |
| 2024-04-09 | 103.00 | 104.98 | 103.00 | 104.59 | 101.17 | 1,358,032 |
| 2024-04-08 | 105.31 | 106.37 | 102.76 | 103.00 | 99.627 | 1,353,447 |
| 2024-04-03 | 106.40 | 106.94 | 105.30 | 105.35 | 101.90 | 1,180,705 |
| 2024-04-02 | 109.00 | 109.40 | 106.36 | 107.16 | 103.65 | 1,527,491 |
| 2024-04-01 | 106.05 | 109.63 | 106.01 | 109.00 | 105.43 | 1,549,783 |
| 2024-03-29 | 106.01 | 107.23 | 104.95 | 105.80 | 102.34 | 1,598,299 |
| 2024-03-28 | 106.01 | 107.89 | 105.38 | 106.50 | 103.01 | 1,981,788 |
| 2024-03-27 | 110.50 | 110.56 | 106.18 | 106.38 | 102.90 | 2,066,657 |
| 2024-03-26 | 111.20 | 111.88 | 108.78 | 111.05 | 107.41 | 1,718,440 |
| 2024-03-25 | 111.29 | 113.65 | 110.32 | 110.60 | 106.98 | 1,856,888 |
| 2024-03-22 | 114.00 | 114.50 | 111.00 | 111.50 | 107.85 | 2,148,121 |
| 2024-03-21 | 116.99 | 116.99 | 114.20 | 114.46 | 110.71 | 2,079,112 |
| 2024-03-20 | 117.00 | 119.29 | 116.04 | 116.97 | 113.14 | 2,290,813 |
| 2024-03-19 | 119.25 | 121.30 | 117.30 | 117.30 | 113.46 | 2,040,379 |
| 2024-03-18 | 117.27 | 120.93 | 115.88 | 120.37 | 116.43 | 3,162,244 |
| 2024-03-15 | 120.18 | 121.18 | 116.60 | 117.99 | 114.13 | 3,500,066 |
| 2024-03-14 | 123.90 | 124.99 | 120.42 | 121.48 | 117.50 | 2,061,920 |
| 2024-03-13 | 127.00 | 127.00 | 123.90 | 124.26 | 120.19 | 2,627,461 |
| 2024-03-12 | 129.18 | 129.34 | 125.00 | 128.30 | 124.10 | 3,650,258 |
| 2024-03-11 | 125.10 | 128.78 | 122.39 | 127.03 | 122.87 | 4,116,918 |
| 2024-03-08 | 118.78 | 124.55 | 118.78 | 123.00 | 118.97 | 3,165,080 |
| 2024-03-07 | 123.80 | 123.80 | 118.98 | 118.98 | 115.08 | 2,274,528 |
| 2024-03-06 | 119.05 | 127.72 | 117.39 | 124.06 | 120.00 | 3,452,491 |
| 2024-03-05 | 120.35 | 123.41 | 118.87 | 120.10 | 116.17 | 3,047,678 |
| 2024-03-04 | 120.20 | 121.99 | 118.60 | 119.78 | 115.86 | 2,029,049 |
| 2024-03-01 | 122.47 | 122.78 | 119.46 | 121.20 | 117.23 | 2,491,568 |
| 2024-02-29 | 116.51 | 121.55 | 116.02 | 121.55 | 117.57 | 3,374,238 |
| 2024-02-28 | 118.59 | 124.50 | 117.84 | 118.50 | 114.62 | 3,910,898 |
| 2024-02-27 | 116.76 | 117.35 | 114.50 | 117.35 | 113.51 | 2,948,236 |
| 2024-02-26 | 119.70 | 122.86 | 116.20 | 117.83 | 113.97 | 2,933,568 |
| 2024-02-23 | 117.71 | 122.41 | 117.71 | 119.70 | 115.78 | 2,280,754 |
| 2024-02-22 | 115.86 | 121.80 | 115.30 | 117.41 | 113.57 | 1,929,094 |
| 2024-02-21 | 115.48 | 120.57 | 114.19 | 116.80 | 112.98 | 2,177,002 |
| 2024-02-20 | 115.63 | 117.94 | 115.00 | 116.50 | 112.69 | 1,435,211 |
| 2024-02-19 | 116.61 | 118.48 | 114.00 | 117.10 | 113.27 | 2,156,987 |
| 2024-02-08 | 115.80 | 118.86 | 112.97 | 116.17 | 112.37 | 3,164,141 |
| 2024-02-07 | 114.31 | 116.50 | 111.69 | 115.08 | 111.31 | 3,164,444 |
| 2024-02-06 | 106.62 | 115.28 | 106.58 | 114.01 | 110.28 | 3,336,253 |
| 2024-02-05 | 103.10 | 112.35 | 96.580 | 110.50 | 106.88 | 3,499,925 |
| 2024-02-02 | 108.00 | 109.48 | 102.01 | 104.01 | 100.60 | 2,371,887 |
| 2024-02-01 | 102.50 | 111.03 | 102.00 | 109.25 | 105.67 | 3,290,302 |
| 2024-01-31 | 106.91 | 107.01 | 102.50 | 102.50 | 99.144 | 2,235,050 |
| 2024-01-30 | 108.65 | 110.70 | 106.40 | 106.93 | 103.43 | 2,506,903 |
| 2024-01-29 | 120.94 | 121.00 | 109.90 | 110.12 | 106.51 | 4,269,750 |
| 2024-01-26 | 122.51 | 124.95 | 121.20 | 121.47 | 117.49 | 2,023,332 |
| 2024-01-25 | 120.32 | 123.88 | 115.57 | 123.55 | 119.50 | 2,930,396 |
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.