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
2022-11-04	496.00	511.00	493.84	507.91	304.39	1,815,112
2022-11-03	480.00	501.00	476.00	498.49	298.75	2,092,011
2022-11-02	489.96	494.64	478.78	485.70	291.08	1,798,248
2022-11-01	477.12	496.60	471.02	492.02	294.87	2,179,314
2022-10-31	475.05	492.48	465.08	477.50	286.17	2,279,117
2022-10-28	484.96	498.00	476.00	478.84	286.97	2,210,566
2022-10-27	487.18	503.97	483.00	491.00	294.26	3,075,253
2022-10-26	479.01	492.23	476.16	480.50	287.96	2,018,899
2022-10-25	456.72	485.07	451.02	476.80	285.75	2,604,614
2022-10-24	473.18	475.00	454.00	459.00	275.08	2,511,302
2022-10-21	468.85	483.00	466.00	473.14	283.55	1,731,442
2022-10-20	497.99	501.72	457.01	465.00	278.68	4,337,515
2022-10-19	515.00	518.50	498.00	500.90	300.19	1,988,189
2022-10-18	521.16	528.90	510.00	516.00	309.24	2,038,792
2022-10-17	520.00	527.86	512.00	521.19	312.35	1,077,301
2022-10-14	514.11	530.00	509.00	522.18	312.94	1,979,709
2022-10-13	500.00	531.23	498.80	514.10	308.10	2,197,757
2022-10-12	474.49	507.87	460.06	506.45	303.52	2,394,354
2022-10-11	480.00	482.56	472.00	474.50	284.37	1,513,006
2022-10-10	480.00	495.00	469.98	479.90	287.61	1,565,482
2022-09-30	514.99	517.99	482.59	483.96	290.04	2,444,858
2022-09-29	506.00	513.00	491.10	508.32	304.64	1,210,344
2022-09-28	518.22	527.50	498.79	503.97	302.03	1,950,874
2022-09-27	515.53	519.34	510.59	518.22	310.57	1,763,813
2022-09-26	497.00	520.00	492.50	515.00	308.64	2,656,722
2022-09-23	515.50	521.90	496.49	497.00	297.85	1,780,453
2022-09-22	486.35	509.99	483.89	502.78	301.32	1,515,574
2022-09-21	500.03	512.00	491.50	495.00	296.65	1,773,608
2022-09-20	496.20	514.98	491.01	504.20	302.17	2,270,410
2022-09-19	502.50	510.00	486.16	490.96	294.23	1,798,930
2022-09-16	485.00	512.62	483.61	500.00	299.65	2,602,638
2022-09-15	526.00	527.94	481.07	489.00	293.06	3,908,688
2022-09-14	529.00	543.88	519.00	523.35	313.64	2,042,042
2022-09-13	528.10	532.00	517.08	526.00	315.23	1,333,338
2022-09-09	535.00	536.89	516.01	527.06	315.87	1,796,064
2022-09-08	538.00	544.00	532.62	537.00	321.83	1,466,058
2022-09-07	506.00	554.90	506.00	539.50	323.32	4,421,917
2022-09-06	526.00	526.00	498.80	516.00	309.24	3,736,355
2022-09-05	469.00	522.00	469.00	521.90	312.78	5,562,894
2022-09-02	462.00	463.00	442.17	450.09	269.74	2,821,632
2022-09-01	467.60	470.00	454.50	454.60	272.44	2,494,723
2022-08-31	501.00	507.83	464.91	468.00	280.47	4,620,427
2022-08-30	507.01	518.88	499.11	506.65	303.64	1,719,214
2022-08-29	499.00	519.99	498.13	509.77	305.51	1,860,570
2022-08-26	518.45	520.00	498.00	505.99	303.24	1,864,278
2022-08-25	522.00	525.00	499.01	512.35	307.05	2,480,890
2022-08-24	547.00	547.00	514.17	515.88	309.17	2,972,386
2022-08-23	536.71	561.00	535.16	542.85	325.33	2,790,512
2022-08-22	525.27	541.45	512.70	535.00	320.63	3,281,414
2022-08-19	523.00	533.99	516.68	522.98	313.42	2,706,891
2022-08-18	520.29	530.88	517.20	525.10	314.69	2,230,891
2022-08-17	520.15	538.00	515.05	517.00	309.84	4,295,531
2022-08-16	488.00	521.90	480.00	514.94	308.60	4,881,506
2022-08-15	462.57	487.87	460.00	480.36	287.88	2,251,021
2022-08-12	474.00	474.00	462.30	465.00	278.68	1,517,171
2022-08-11	480.00	485.97	466.78	474.25	284.22	1,550,602
2022-08-10	465.00	484.56	458.95	477.50	286.17	2,565,131
2022-08-09	453.27	468.20	450.00	467.56	280.21	2,648,000
2022-08-08	453.39	458.91	440.60	452.50	271.18	1,609,672
2022-08-05	454.98	460.88	446.20	453.39	271.72	2,022,784

← NewerPage 17 of 21 · 1,219 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.