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
2023-07-31	183.88	190.80	182.60	184.00	177.98	2,606,978
2023-07-28	184.99	186.50	180.10	184.30	178.27	3,003,685
2023-07-27	188.11	192.61	184.00	186.65	180.54	2,509,145
2023-07-26	182.80	194.87	182.80	190.45	184.21	3,880,966
2023-07-25	185.15	187.86	180.33	182.80	176.81	3,362,835
2023-07-24	184.89	186.97	181.03	182.80	176.81	2,640,807
2023-07-21	185.12	191.00	185.12	186.03	179.94	2,898,784
2023-07-20	191.68	195.56	185.10	186.08	179.99	4,624,104
2023-07-19	199.80	202.00	189.21	191.73	185.45	5,098,919
2023-07-18	189.88	201.90	187.00	201.90	195.29	4,991,327
2023-07-17	181.99	192.50	181.49	188.80	182.62	4,976,681
2023-07-14	185.00	188.16	179.36	182.81	176.82	5,039,778
2023-07-13	179.02	187.69	179.02	183.20	177.20	8,787,698
2023-07-12	162.25	176.70	158.80	173.10	167.43	6,190,966
2023-07-11	164.00	164.00	161.27	162.74	157.41	2,321,602
2023-07-10	158.83	166.67	154.78	163.80	158.44	3,856,874
2023-07-07	159.08	160.90	157.02	157.70	152.54	1,735,354
2023-07-06	165.00	165.00	159.00	159.80	154.57	3,311,450
2023-07-05	161.81	166.66	161.01	163.73	158.37	3,723,413
2023-07-04	163.47	166.00	160.77	162.94	157.60	3,631,259
2023-07-03	172.00	175.85	162.50	163.50	158.15	6,255,152
2023-06-30	164.00	175.80	161.20	169.38	163.83	8,302,017
2023-06-29	150.72	166.60	150.71	160.85	155.58	7,161,884
2023-06-28	146.44	151.58	146.44	151.00	146.06	2,574,948
2023-06-27	147.40	154.00	146.00	147.58	142.75	3,376,330
2023-06-26	144.17	150.88	142.17	147.48	142.65	2,951,936
2023-06-21	148.99	154.00	144.70	145.08	140.33	2,652,554
2023-06-20	145.00	153.30	143.81	149.18	144.30	3,316,976
2023-06-19	146.00	146.35	143.20	144.15	139.43	1,562,895
2023-06-16	146.23	148.63	143.40	146.63	141.83	2,783,784
2023-06-15	139.05	145.60	138.00	145.00	140.25	3,343,976
2023-06-14	141.31	142.80	138.69	139.05	134.50	1,867,910
2023-06-13	141.58	144.91	140.00	141.60	136.96	1,866,382
2023-06-12	138.88	143.75	137.31	142.08	137.43	1,956,067
2023-06-09	139.99	141.39	138.19	140.00	135.42	2,926,495
2023-06-08	143.57	144.33	139.30	139.50	134.93	2,675,394
2023-06-07	146.29	149.65	142.69	143.45	138.75	2,625,878
2023-06-06	148.50	150.13	145.20	148.00	143.15	3,340,939
2023-06-05	154.45	154.90	148.88	149.72	144.82	2,433,400
2023-06-02	154.46	159.05	153.53	155.68	150.58	2,224,953
2023-06-01	157.84	160.95	154.69	155.17	150.09	2,358,019
2023-05-31	159.61	160.11	154.00	158.00	152.83	2,657,935
2023-05-30	163.44	166.67	159.01	160.02	154.78	2,295,607
2023-05-29	169.99	170.56	163.34	165.05	159.65	2,867,428
2023-05-26	177.47	178.40	167.30	170.96	165.36	2,761,890
2023-05-25	172.90	182.27	168.88	180.10	174.20	3,607,079
2023-05-24	271.88	280.89	270.00	277.29	166.18	1,987,142
2023-05-23	280.00	280.98	272.53	272.87	163.53	1,480,013
2023-05-22	275.89	281.79	274.03	279.56	167.54	1,331,589
2023-05-19	270.43	277.00	270.00	275.89	165.34	1,780,685
2023-05-18	277.00	278.84	270.02	271.00	162.41	2,078,293
2023-05-17	292.00	293.89	277.26	279.98	167.79	3,754,333
2023-05-16	282.65	282.65	275.82	277.26	166.16	1,745,587
2023-05-15	265.01	284.95	265.01	279.21	167.33	3,053,766
2023-05-12	269.86	272.47	265.39	266.80	159.89	1,677,688
2023-05-11	263.95	272.13	263.08	269.85	161.72	2,542,614
2023-05-10	257.07	266.50	254.54	264.00	158.22	2,528,984
2023-05-09	262.33	262.69	257.00	257.07	154.06	1,991,555
2023-05-08	261.48	264.98	258.14	260.41	156.06	2,355,016
2023-05-05	263.76	269.98	259.50	261.48	156.71	2,593,806

← NewerPage 14 of 21 · 1,211 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.