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
2022-08-04	457.08	462.80	444.51	451.80	270.76	2,365,322
2022-08-03	477.00	477.68	451.90	454.00	272.08	2,264,235
2022-08-02	471.90	482.00	469.01	470.00	281.67	2,702,235
2022-08-01	466.00	479.60	450.60	479.22	287.20	2,406,077
2022-07-29	475.02	483.16	466.60	472.00	282.87	2,240,773
2022-07-28	500.50	501.88	475.61	476.50	285.57	3,217,091
2022-07-27	492.00	505.00	489.30	500.18	299.76	2,696,418
2022-07-26	473.03	496.48	469.00	492.50	295.16	2,635,261
2022-07-25	483.96	485.98	468.00	473.02	283.48	1,946,211
2022-07-22	488.00	494.80	477.00	481.96	288.84	2,594,672
2022-07-21	468.18	492.88	465.11	488.29	292.63	3,219,435
2022-07-20	462.65	468.99	455.88	468.45	280.74	2,015,539
2022-07-19	470.00	470.98	458.30	458.50	274.78	2,064,003
2022-07-18	469.20	479.99	456.68	471.00	282.27	3,517,614
2022-07-15	490.49	493.12	472.20	480.00	287.67	2,109,474
2022-07-14	470.02	493.50	468.99	491.45	294.53	3,203,373
2022-07-13	476.00	478.43	454.96	470.00	281.67	2,443,397
2022-07-12	480.01	486.78	464.40	471.13	282.35	2,333,637
2022-07-11	469.67	483.68	467.92	477.78	286.33	2,284,387
2022-07-08	505.00	508.66	475.20	477.00	285.87	3,965,480
2022-07-07	490.00	506.90	484.00	499.53	299.37	2,622,235
2022-07-06	505.00	513.66	495.00	499.53	299.37	3,365,578
2022-07-05	487.11	498.13	476.80	495.38	296.88	2,974,082
2022-07-04	478.00	490.81	462.63	485.41	290.91	3,202,997
2022-07-01	483.00	491.99	473.00	476.20	285.39	2,433,230
2022-06-30	482.35	494.60	472.69	490.90	294.20	2,664,867
2022-06-29	495.00	499.65	476.14	479.95	287.64	3,909,235
2022-06-28	503.70	504.00	488.57	502.00	300.85	2,836,184
2022-06-27	499.99	509.39	490.00	504.00	302.05	4,527,219
2022-06-24	466.11	500.98	466.11	479.00	287.07	5,213,610
2022-06-23	437.01	454.00	429.91	448.70	268.91	3,789,573
2022-06-22	419.38	449.66	419.30	436.00	261.30	5,367,270
2022-06-21	440.00	440.60	417.01	419.16	251.20	3,848,811
2022-06-20	433.20	443.00	431.02	439.40	263.33	2,864,061
2022-06-17	403.60	439.58	403.60	432.10	258.96	6,337,130
2022-06-16	380.99	397.37	380.99	393.68	235.93	2,088,234
2022-06-15	377.00	388.88	375.54	383.01	229.54	2,636,530
2022-06-14	375.00	381.65	367.00	376.00	225.34	2,463,397
2022-06-13	382.22	385.00	371.99	382.10	228.99	2,635,029
2022-06-10	387.00	393.69	381.08	387.20	232.05	4,325,845
2022-06-09	396.99	402.86	386.10	391.91	234.87	2,247,578
2022-06-08	390.40	399.99	385.70	397.00	237.92	2,615,362
2022-06-07	387.00	399.99	380.89	395.92	237.28	2,780,342
2022-06-06	377.00	393.00	372.51	383.50	229.83	2,457,134
2022-06-02	376.00	388.88	373.11	376.75	225.79	2,180,547
2022-06-01	373.11	381.68	371.56	377.43	226.19	1,548,885
2022-05-31	365.00	378.00	357.03	376.99	225.93	2,287,698
2022-05-30	360.19	363.80	355.55	361.99	216.94	1,225,904
2022-05-27	369.02	372.86	358.53	361.10	216.41	1,632,397
2022-05-26	365.31	377.50	360.20	369.00	221.14	1,510,848
2022-05-25	365.96	371.29	360.00	366.41	219.59	1,667,272
2022-05-24	374.70	381.99	365.68	365.99	219.34	2,269,363
2022-05-23	370.00	382.00	364.00	374.80	224.62	2,308,936
2022-05-20	372.00	374.00	362.30	369.48	221.43	2,109,710
2022-05-19	342.00	372.87	342.00	368.50	220.84	4,273,072
2022-05-18	340.00	347.99	337.03	345.80	207.24	1,544,107
2022-05-17	330.00	343.00	330.00	339.81	203.65	1,679,200
2022-05-16	345.50	348.99	329.47	331.19	198.48	2,175,856
2022-05-13	349.99	351.08	340.97	345.10	206.82	1,568,542
2022-05-12	335.97	346.66	333.00	345.00	206.76	2,081,934

← NewerPage 18 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.