Suzhou Maxwell Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	122.00	125.88	118.20	121.17	117.20	2,704,896
2024-01-23	116.28	124.41	113.50	122.91	118.89	3,910,359
2024-01-22	118.86	120.48	114.90	116.34	112.53	3,304,698
2024-01-19	124.62	126.60	120.20	120.20	116.26	3,010,415
2024-01-18	120.40	126.00	120.01	126.00	121.87	3,690,821
2024-01-17	125.25	127.23	121.50	121.59	117.61	2,557,370
2024-01-16	122.95	126.60	122.05	126.10	121.97	3,369,649
2024-01-15	122.00	126.27	120.00	123.00	118.97	3,322,930
2024-01-12	124.00	128.84	122.63	123.65	119.60	5,042,970
2024-01-11	121.66	126.69	120.46	124.62	120.54	5,178,606
2024-01-10	119.48	126.30	119.48	122.80	118.78	5,984,469
2024-01-09	116.62	127.20	114.47	120.79	116.83	5,879,123
2024-01-08	117.14	120.23	116.50	116.80	112.98	3,591,209
2024-01-05	120.71	122.20	116.88	117.70	113.85	3,322,982
2024-01-04	125.97	126.50	119.73	120.57	116.62	4,004,482
2024-01-03	127.28	129.30	123.50	124.70	120.62	4,100,380
2024-01-02	127.98	131.28	126.42	127.28	123.11	4,935,387
2023-12-29	133.00	134.90	126.07	129.51	125.27	8,774,216
2023-12-28	107.00	128.35	106.31	128.35	124.15	7,069,860
2023-12-27	107.70	107.71	104.20	106.96	103.46	2,636,345
2023-12-26	105.55	108.47	105.05	107.96	104.42	2,545,558
2023-12-25	104.85	107.00	104.28	105.91	102.44	1,487,669
2023-12-22	103.33	107.99	101.00	105.64	102.18	3,142,840
2023-12-21	100.30	105.00	100.08	103.97	100.57	2,864,172
2023-12-20	101.44	102.28	100.38	100.39	97.103	1,533,172
2023-12-19	101.00	104.50	100.31	101.10	97.790	2,435,797
2023-12-18	101.04	102.60	99.560	100.89	97.586	2,289,820
2023-12-15	98.990	103.80	98.950	101.69	98.360	3,743,118
2023-12-14	99.490	100.11	97.760	98.350	95.130	1,724,539
2023-12-13	102.59	102.64	98.500	98.500	95.275	2,499,092
2023-12-12	102.55	103.21	101.58	102.89	99.521	2,109,942
2023-12-11	101.79	102.90	99.570	102.61	99.250	2,338,100
2023-12-08	102.66	103.08	100.65	102.41	99.057	3,233,486
2023-12-07	103.28	103.83	101.00	102.25	98.902	2,491,608
2023-12-06	103.10	106.15	102.89	104.24	100.83	2,257,071
2023-12-05	105.01	107.42	103.50	103.50	100.11	1,986,001
2023-12-04	106.40	107.44	104.80	105.37	101.92	1,597,064
2023-12-01	107.58	108.47	105.30	106.40	102.92	2,099,285
2023-11-30	108.86	110.35	107.33	108.00	104.46	1,564,248
2023-11-29	109.30	111.60	107.13	109.20	105.62	1,958,555
2023-11-28	114.49	114.49	109.01	109.28	105.70	3,127,522
2023-11-27	116.54	116.54	113.16	113.45	109.74	1,406,622
2023-11-24	117.79	118.18	115.51	115.70	111.91	1,555,034
2023-11-23	118.19	119.21	117.20	117.90	114.04	1,288,035
2023-11-22	120.87	121.14	118.18	118.20	114.33	1,498,298
2023-11-21	124.02	124.32	120.70	121.44	117.46	1,660,088
2023-11-20	122.32	124.38	120.65	123.82	119.77	1,633,905
2023-11-17	122.47	123.99	120.62	121.88	117.89	1,537,665
2023-11-16	125.80	126.25	122.34	122.69	118.67	1,983,519
2023-11-15	126.98	130.20	125.72	126.77	122.62	2,855,825
2023-11-14	125.21	126.98	124.50	125.13	121.03	1,914,837
2023-11-13	127.49	128.65	124.21	125.49	121.38	2,367,757
2023-11-10	128.03	128.03	125.60	126.22	122.09	1,432,296
2023-11-09	128.00	131.98	127.37	128.80	124.58	2,614,751
2023-11-08	128.80	130.60	127.20	128.20	124.00	1,729,883
2023-11-07	128.41	129.98	126.41	129.03	124.81	2,687,462
2023-11-06	118.38	128.58	118.00	128.15	123.95	4,371,833
2023-11-03	113.88	119.00	113.16	117.93	114.07	2,784,567
2023-11-02	118.28	119.20	113.50	113.91	110.18	1,955,824
2023-11-01	120.71	121.30	117.19	118.32	114.45	1,958,176

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.