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
2022-05-11	338.76	349.99	335.72	338.65	202.95	3,504,312
2022-05-10	315.05	343.97	313.15	338.98	203.15	2,643,702
2022-05-09	318.00	330.86	315.01	323.60	193.93	1,305,328
2022-05-06	330.00	334.70	319.99	321.80	192.86	2,056,893
2022-05-05	333.71	348.00	328.20	337.97	202.55	2,788,483
2022-04-29	327.00	337.99	324.00	336.05	201.40	2,743,326
2022-04-28	323.49	333.00	316.56	325.21	194.90	3,200,451
2022-04-27	287.70	323.33	287.69	323.00	193.57	3,540,450
2022-04-26	312.00	317.90	291.50	294.21	176.32	3,474,243
2022-04-25	316.00	323.99	310.00	313.79	188.06	2,233,397
2022-04-22	327.29	334.50	322.01	324.11	194.24	2,200,680
2022-04-21	319.97	339.44	319.00	327.29	196.15	4,464,309
2022-04-20	322.00	332.90	320.00	321.00	192.38	2,966,966
2022-04-19	324.72	340.43	324.50	329.40	197.41	3,316,714
2022-04-18	300.00	325.56	290.00	320.72	192.21	3,553,763
2022-04-15	280.00	293.35	271.00	288.00	172.60	1,931,155
2022-04-14	294.50	294.70	277.31	282.40	169.24	2,283,522
2022-04-13	486.50	486.60	467.33	468.96	174.76	2,060,762
2022-04-12	478.00	490.00	470.02	488.50	182.04	2,033,644
2022-04-11	503.48	504.99	472.31	474.11	176.68	2,547,261
2022-04-08	512.20	520.95	505.00	508.50	189.49	1,403,338
2022-04-07	510.71	521.83	505.50	510.00	190.05	1,619,530
2022-04-06	533.00	539.99	504.00	511.50	190.61	2,622,577
2022-04-01	520.54	544.70	520.15	540.98	201.59	2,453,330
2022-03-31	509.74	530.43	497.02	526.18	196.08	3,655,263
2022-03-30	503.12	516.00	499.07	514.99	191.91	1,851,643
2022-03-29	493.99	507.00	491.00	498.80	185.88	1,628,723
2022-03-28	476.00	501.90	471.33	494.13	184.14	2,361,152
2022-03-25	517.00	521.00	489.00	489.39	182.37	3,639,444
2022-03-24	549.65	549.65	518.08	520.00	193.78	3,156,265
2022-03-23	552.06	559.55	545.85	548.91	204.55	2,415,521
2022-03-22	551.00	557.23	547.11	550.00	204.96	2,071,665
2022-03-21	557.00	565.00	548.96	556.42	207.35	2,739,776
2022-03-18	569.00	569.90	552.89	556.94	207.54	3,813,391
2022-03-17	545.88	592.68	535.00	581.00	216.51	5,851,492
2022-03-16	530.10	541.00	513.55	540.18	201.30	3,227,745
2022-03-15	521.00	542.30	518.00	520.00	193.78	3,579,725
2022-03-14	546.65	546.70	530.22	530.55	197.71	3,165,422
2022-03-11	535.00	551.44	530.03	546.54	203.67	4,825,500
2022-03-10	537.92	558.00	528.15	547.50	204.02	5,086,044
2022-03-09	525.01	530.00	495.50	516.00	192.29	4,033,892
2022-03-08	521.25	541.50	511.45	515.92	192.26	3,308,073
2022-03-07	526.00	536.70	512.00	521.23	194.23	3,054,689
2022-03-04	520.00	546.58	518.89	529.80	197.43	2,516,762
2022-03-03	548.99	549.96	527.01	530.38	197.64	2,313,339
2022-03-02	546.04	547.70	529.08	541.98	201.97	3,522,726
2022-03-01	552.00	558.85	543.00	546.03	203.48	4,052,820
2022-02-28	536.08	548.56	527.00	547.10	203.88	3,465,219
2022-02-25	541.00	548.00	522.20	536.08	199.77	4,034,527
2022-02-24	508.99	534.50	503.77	528.20	196.83	5,639,488
2022-02-23	487.96	515.00	485.60	510.00	190.05	4,069,028
2022-02-22	472.00	492.00	465.01	485.60	180.96	2,484,977
2022-02-21	477.99	482.97	471.14	476.56	177.59	2,166,556
2022-02-18	473.50	484.97	473.00	478.00	178.13	2,034,486
2022-02-17	472.00	488.00	469.50	483.00	179.99	3,372,285
2022-02-16	482.50	482.50	467.05	474.88	176.96	2,683,220
2022-02-15	460.62	481.00	452.20	480.00	178.87	3,821,716
2022-02-14	445.28	461.00	441.39	448.75	167.23	4,686,495
2022-02-11	465.77	478.00	455.34	455.80	169.85	4,987,671
2022-02-10	503.70	508.00	468.94	474.89	176.97	3,912,381

← NewerPage 19 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.