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
2023-10-31	124.20	126.02	119.77	120.80	116.84	2,312,526
2023-10-30	123.53	126.99	122.00	125.25	121.15	2,933,774
2023-10-27	114.65	126.20	113.65	124.22	120.15	4,009,035
2023-10-26	116.88	117.09	112.00	115.00	111.23	2,710,343
2023-10-25	119.10	123.83	115.11	116.22	112.41	3,575,066
2023-10-24	119.02	120.03	116.59	118.02	114.16	2,195,533
2023-10-23	122.30	122.67	117.50	118.70	114.81	1,853,250
2023-10-20	122.90	125.48	120.28	122.30	118.30	2,040,612
2023-10-19	124.38	124.99	121.21	122.66	118.64	3,078,331
2023-10-18	127.11	128.89	125.04	125.04	120.95	1,859,132
2023-10-17	128.00	128.98	126.52	127.84	123.65	1,386,136
2023-10-16	130.33	131.80	126.86	127.50	123.33	1,871,876
2023-10-13	129.18	130.48	126.35	130.34	126.07	3,398,768
2023-10-12	129.69	130.60	127.50	128.76	124.54	3,014,602
2023-10-11	129.67	132.30	128.54	129.69	125.44	3,155,569
2023-10-10	128.45	129.79	127.37	129.03	124.81	2,690,872
2023-10-09	126.62	130.58	125.28	128.43	124.22	3,423,681
2023-09-28	125.58	127.49	123.70	126.62	122.47	3,055,980
2023-09-27	123.32	129.33	123.15	125.50	121.39	4,454,812
2023-09-26	123.55	125.60	121.56	124.02	119.96	3,267,520
2023-09-25	121.48	124.61	120.44	122.98	118.95	3,454,915
2023-09-22	121.20	123.18	120.05	122.00	118.01	3,115,906
2023-09-21	119.94	122.40	119.52	120.50	116.55	2,525,858
2023-09-20	123.26	123.26	120.03	120.88	116.92	2,632,156
2023-09-19	124.36	125.11	121.35	122.97	118.94	3,628,195
2023-09-18	117.40	126.36	117.16	124.30	120.23	7,944,417
2023-09-15	120.46	120.46	116.10	117.07	113.24	3,684,557
2023-09-14	124.19	124.68	120.02	120.60	116.65	4,166,085
2023-09-13	126.66	127.04	122.91	124.39	120.32	3,641,322
2023-09-12	129.95	130.55	127.00	127.11	122.95	2,738,551
2023-09-11	129.20	132.80	126.66	129.50	125.26	4,248,138
2023-09-08	134.30	136.48	128.80	131.46	127.16	3,729,797
2023-09-07	142.04	142.23	136.50	137.02	132.53	3,961,094
2023-09-06	149.39	149.39	141.40	142.04	137.39	6,082,521
2023-09-05	152.00	154.99	148.26	151.00	146.06	4,225,798
2023-09-04	154.64	155.13	151.52	152.59	147.59	2,127,716
2023-09-01	151.00	156.50	150.50	154.64	149.58	2,029,913
2023-08-31	156.39	156.46	152.26	152.56	147.56	2,576,700
2023-08-30	158.55	159.80	154.08	156.16	151.05	3,494,290
2023-08-29	159.95	162.48	158.00	158.78	153.58	4,690,677
2023-08-28	188.00	188.00	158.89	160.03	154.79	6,157,366
2023-08-25	178.22	182.80	173.36	176.30	170.53	3,768,864
2023-08-24	183.00	191.25	182.26	183.97	177.95	3,186,720
2023-08-23	189.80	189.80	184.06	184.33	178.29	1,482,198
2023-08-22	190.51	192.00	183.68	189.01	182.82	2,856,734
2023-08-21	196.49	198.88	190.49	190.89	184.64	1,440,631
2023-08-18	191.40	201.38	190.45	196.50	190.07	2,914,720
2023-08-17	192.00	194.84	188.62	191.35	185.08	2,277,372
2023-08-16	200.00	201.98	192.00	193.99	187.64	1,662,257
2023-08-15	202.51	204.92	199.00	202.00	195.39	1,640,800
2023-08-14	200.01	203.00	195.33	201.70	195.10	1,808,739
2023-08-11	206.10	207.09	201.41	201.50	194.90	1,375,270
2023-08-10	203.36	213.00	203.05	205.98	199.24	2,455,900
2023-08-09	204.37	205.79	202.78	203.56	196.89	1,522,456
2023-08-08	210.00	211.90	204.00	204.37	197.68	2,515,535
2023-08-07	212.40	215.26	205.20	210.00	203.12	3,223,438
2023-08-04	207.88	215.45	205.29	214.00	206.99	4,521,192
2023-08-03	196.87	210.70	194.80	204.97	198.26	4,720,671
2023-08-02	184.19	197.00	183.84	196.98	190.53	3,672,001
2023-08-01	187.00	189.58	181.52	185.70	179.62	1,941,351

← NewerPage 13 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.