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
2023-05-04	272.03	276.50	266.36	268.09	160.67	3,033,120
2023-04-28	278.00	281.70	272.00	274.87	164.73	2,699,339
2023-04-27	278.10	280.50	273.01	278.54	166.93	2,173,507
2023-04-26	269.70	289.65	269.10	280.05	167.83	4,529,235
2023-04-25	271.00	279.87	263.10	273.16	163.71	3,887,606
2023-04-24	273.73	275.52	268.11	271.01	162.42	1,914,248
2023-04-21	281.04	287.19	273.88	273.88	164.14	1,882,992
2023-04-20	288.01	288.30	279.00	279.60	167.56	1,711,310
2023-04-19	288.00	290.87	282.98	288.72	173.03	2,295,680
2023-04-18	291.40	295.80	286.38	289.09	173.25	2,405,579
2023-04-17	289.20	296.50	289.00	292.17	175.10	1,540,142
2023-04-14	287.50	292.40	286.21	291.25	174.55	1,460,403
2023-04-13	288.18	293.50	287.04	288.96	173.17	1,346,840
2023-04-12	298.00	301.74	289.17	289.80	173.68	1,871,437
2023-04-11	297.63	302.88	295.03	298.58	178.94	2,460,298
2023-04-10	295.01	299.90	290.02	297.63	178.37	2,289,315
2023-04-07	299.30	301.39	295.80	296.56	177.73	1,090,790
2023-04-06	300.00	301.68	293.80	300.00	179.79	1,562,819
2023-04-04	306.00	306.00	295.00	300.00	179.79	2,372,275
2023-04-03	303.51	309.88	299.50	305.13	182.87	2,293,162
2023-03-31	308.00	311.95	302.64	305.00	182.79	2,327,037
2023-03-30	303.23	311.00	300.28	309.82	185.68	3,419,200
2023-03-29	299.66	305.76	297.30	302.30	181.17	2,320,472
2023-03-28	305.41	306.27	298.65	299.64	179.57	1,539,114
2023-03-27	303.38	311.97	302.00	305.00	182.79	2,367,789
2023-03-24	306.82	308.99	300.01	305.37	183.01	2,888,270
2023-03-23	310.31	310.31	303.65	306.82	183.88	2,407,755
2023-03-22	317.72	320.90	309.00	310.30	185.96	2,696,814
2023-03-21	314.18	317.46	311.00	317.00	189.98	1,887,642
2023-03-20	318.31	321.66	310.99	314.86	188.70	3,467,934
2023-03-17	328.21	329.75	316.00	317.49	190.27	2,728,382
2023-03-16	333.59	335.00	323.33	325.75	195.22	2,051,763
2023-03-15	339.00	342.78	331.15	335.09	200.82	1,671,789
2023-03-14	338.98	340.29	329.20	338.78	203.03	2,972,878
2023-03-13	341.10	347.99	338.01	340.50	204.06	2,656,123
2023-03-10	351.00	351.00	342.68	343.88	206.09	2,793,542
2023-03-09	356.92	359.59	350.66	351.50	210.65	1,712,445
2023-03-08	356.89	363.00	352.51	355.52	213.06	1,240,680
2023-03-07	364.10	364.90	357.10	358.16	214.65	1,860,475
2023-03-06	353.03	366.18	350.60	364.00	218.15	2,618,722
2023-03-03	356.03	359.50	351.18	352.98	211.54	1,450,352
2023-03-02	362.02	363.90	353.50	355.00	212.75	1,882,339
2023-03-01	366.94	366.98	359.10	362.70	217.37	1,853,958
2023-02-28	360.66	367.13	359.10	367.13	220.02	2,042,016
2023-02-27	366.20	370.85	358.50	361.75	216.80	2,759,038
2023-02-24	370.66	374.85	365.30	366.08	219.39	1,239,366
2023-02-23	366.36	372.71	364.11	372.66	223.34	2,045,603
2023-02-22	369.11	373.50	366.98	369.23	221.28	1,547,920
2023-02-21	372.99	373.00	367.10	369.11	221.21	1,424,256
2023-02-20	360.00	375.80	356.00	372.99	223.53	3,377,373
2023-02-17	380.27	382.00	363.11	363.60	217.91	3,384,277
2023-02-16	372.10	391.33	371.10	379.87	227.66	4,148,648
2023-02-15	385.05	388.47	370.00	373.10	223.60	3,953,541
2023-02-14	390.50	391.55	381.97	387.07	231.97	2,520,595
2023-02-13	389.00	396.90	384.28	392.00	234.93	2,875,526
2023-02-10	422.87	422.88	383.83	391.05	234.36	5,646,533
2023-02-09	417.42	428.80	415.51	423.18	253.61	1,227,485
2023-02-08	426.00	428.93	418.08	419.23	251.25	909,280
2023-02-07	421.97	426.50	419.19	425.31	254.89	1,063,214
2023-02-06	418.00	426.48	411.22	422.00	252.91	1,389,530

← NewerPage 15 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.