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
2022-02-09	488.00	504.93	486.00	503.70	187.70	2,367,547
2022-02-08	515.96	517.55	483.38	490.83	182.91	3,588,342
2022-02-07	505.00	526.00	502.04	511.56	190.63	3,530,644
2022-01-28	512.00	519.93	475.35	491.71	183.23	4,694,067
2022-01-27	530.30	533.87	516.98	518.02	193.04	3,542,336
2022-01-26	530.00	536.49	524.00	534.13	199.04	2,936,010
2022-01-25	528.99	539.94	522.01	522.99	194.89	2,516,767
2022-01-24	520.01	543.00	517.07	532.90	198.58	2,753,244
2022-01-21	518.09	531.54	515.03	524.26	195.36	2,807,711
2022-01-20	519.19	532.71	515.46	518.50	193.22	2,656,174
2022-01-19	534.46	538.68	517.09	522.80	194.82	3,755,807
2022-01-18	545.16	553.96	532.02	539.59	201.08	2,661,612
2022-01-17	532.56	544.00	525.00	539.10	200.89	4,618,524
2022-01-14	510.33	543.91	510.21	543.91	202.69	5,029,299
2022-01-13	521.84	531.22	506.18	515.73	192.19	3,468,585
2022-01-12	528.17	532.20	508.01	522.20	194.60	4,840,891
2022-01-11	529.00	534.62	510.98	515.01	191.92	3,460,157
2022-01-10	531.33	542.33	516.08	527.00	196.39	5,810,260
2022-01-07	560.00	567.98	538.58	543.04	202.36	4,188,700
2022-01-06	561.88	574.00	556.08	563.00	209.80	2,571,310
2022-01-05	585.00	598.00	563.01	566.00	210.92	3,921,879
2022-01-04	644.00	644.80	586.01	589.93	219.84	5,913,073
2021-12-31	642.00	653.88	636.67	642.30	239.35	2,565,555
2021-12-30	629.90	637.66	621.40	635.00	236.63	2,100,163
2021-12-29	636.98	642.00	626.00	627.00	233.65	2,668,759
2021-12-28	632.78	640.00	619.00	640.00	238.49	3,134,134
2021-12-27	646.01	661.98	626.58	629.00	234.40	3,768,451
2021-12-24	686.00	693.50	654.00	660.99	246.32	3,113,710
2021-12-23	650.87	662.01	643.10	659.65	245.82	2,098,455
2021-12-22	662.89	665.00	646.00	649.47	242.02	2,728,640
2021-12-21	675.00	680.99	652.88	656.08	244.49	3,311,025
2021-12-20	693.80	709.95	668.45	674.99	251.53	3,227,986
2021-12-17	730.00	737.01	701.50	704.76	262.63	3,120,195
2021-12-16	721.03	744.98	721.03	733.35	273.28	1,729,772
2021-12-15	732.06	757.01	725.00	727.00	270.91	2,338,378
2021-12-14	717.27	752.90	715.01	733.04	273.17	3,271,744
2021-12-13	710.04	723.00	697.05	717.27	267.29	2,891,361
2021-12-10	685.00	719.54	675.00	711.63	265.19	4,107,937
2021-12-09	676.06	694.00	675.00	688.50	256.57	2,175,841
2021-12-08	675.80	689.58	666.00	686.06	255.66	2,570,975
2021-12-07	682.21	689.99	665.50	675.80	251.83	3,143,964
2021-12-06	698.00	698.00	681.20	683.80	254.82	1,965,138
2021-12-03	711.00	714.99	692.00	695.26	259.09	2,622,828
2021-12-02	700.00	719.50	694.05	712.00	265.32	2,074,030
2021-12-01	725.00	743.79	705.02	711.21	265.03	4,356,608
2021-11-30	715.73	728.00	695.00	705.00	262.72	2,818,481
2021-11-29	692.00	713.00	689.00	712.98	265.69	3,385,600
2021-11-26	659.02	699.99	659.02	686.00	255.64	4,560,934
2021-11-25	659.67	667.00	646.20	661.00	246.32	1,726,653
2021-11-24	665.99	672.78	650.07	659.65	245.82	2,813,437
2021-11-23	668.28	690.00	658.69	671.21	250.12	3,801,738
2021-11-22	659.00	673.85	651.80	671.92	250.39	4,641,539
2021-11-19	657.90	670.00	645.00	657.50	245.02	3,059,484
2021-11-18	679.31	682.00	655.01	657.90	245.16	3,538,153
2021-11-17	669.28	683.94	667.00	679.00	253.03	2,005,594
2021-11-16	669.64	686.00	664.00	669.25	249.39	1,981,427
2021-11-15	699.68	708.00	664.73	672.00	250.42	3,664,376
2021-11-12	696.00	721.32	690.00	706.92	263.43	2,723,594
2021-11-11	682.21	702.00	679.98	687.00	256.01	1,940,429
2021-11-10	699.81	699.81	670.00	682.19	254.22	2,706,179

← NewerPage 20 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.