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
2025-10-27	104.63	105.37	103.00	105.10	104.64	6,149,638
2025-10-24	97.180	105.37	97.180	103.00	102.55	8,876,830
2025-10-23	96.800	97.470	94.300	96.630	96.208	4,715,734
2025-10-22	99.020	99.600	96.000	97.470	97.044	3,910,718
2025-10-21	99.580	101.99	98.500	99.020	98.587	5,075,852
2025-10-20	99.050	100.50	97.080	98.700	98.269	5,097,605
2025-10-17	105.86	107.00	96.960	97.070	96.646	8,083,651
2025-10-16	106.67	108.38	104.64	105.25	104.79	5,828,779
2025-10-15	107.20	108.50	103.00	107.26	106.79	8,430,708
2025-10-14	110.00	118.10	105.60	107.25	106.78	16,582,760
2025-10-13	103.03	111.00	102.00	109.20	108.72	11,084,270
2025-10-10	114.47	115.49	108.70	109.20	108.72	12,451,720
2025-10-09	101.34	119.22	99.060	116.98	116.47	19,967,811
2025-09-30	98.130	99.900	97.100	99.350	98.916	7,329,339
2025-09-29	99.500	100.25	97.050	98.130	97.701	8,982,225
2025-09-26	99.010	102.98	97.850	98.380	97.950	8,190,673
2025-09-25	97.000	101.49	96.500	98.380	97.950	12,760,450
2025-09-24	87.000	97.070	87.000	95.700	95.282	13,346,960
2025-09-23	88.110	90.350	85.170	87.850	87.466	5,600,384
2025-09-22	90.140	90.140	87.250	88.130	87.745	4,826,875
2025-09-19	90.190	91.200	89.100	90.210	89.816	4,543,753
2025-09-18	91.000	95.300	89.250	90.190	89.796	8,662,582
2025-09-17	89.950	91.960	88.610	91.300	90.901	5,384,665
2025-09-16	92.300	93.270	89.000	90.790	89.895	6,580,397
2025-09-15	91.610	94.200	91.010	92.780	91.866	7,751,492
2025-09-12	93.530	93.530	89.660	90.780	89.886	7,861,894
2025-09-11	90.180	94.010	89.780	93.780	92.856	7,377,105
2025-09-10	92.000	92.620	89.410	90.510	89.618	7,636,479
2025-09-09	97.340	98.350	91.810	92.050	91.143	9,540,832
2025-09-08	101.48	101.48	96.800	97.970	97.005	7,368,414
2025-09-05	94.590	99.590	93.100	99.370	98.391	10,068,050
2025-09-04	98.070	101.88	91.500	93.770	92.846	11,340,870
2025-09-03	99.000	100.43	95.310	98.070	97.104	8,916,152
2025-09-02	100.52	105.50	97.370	98.440	97.470	11,414,980
2025-09-01	90.000	106.30	90.000	100.71	99.718	12,989,650
2025-08-29	88.500	91.880	87.400	90.360	89.470	9,444,860
2025-08-28	85.710	90.500	85.710	88.890	88.014	9,760,871
2025-08-27	87.300	92.120	85.660	85.680	84.836	10,069,110
2025-08-26	84.700	89.900	83.540	88.130	87.262	10,810,730
2025-08-25	88.220	88.880	83.340	84.390	83.559	9,570,530
2025-08-22	80.340	87.890	79.850	85.440	84.598	13,627,740
2025-08-21	80.370	80.830	78.900	80.350	79.558	5,210,446
2025-08-20	78.400	80.780	77.380	80.410	79.618	8,167,069
2025-08-19	78.430	79.080	77.330	77.450	76.687	4,723,075
2025-08-18	78.930	79.300	77.650	78.510	77.736	6,800,459
2025-08-15	75.520	78.970	75.400	78.130	77.360	7,812,791
2025-08-14	76.770	77.100	74.500	75.640	74.895	6,219,502
2025-08-13	74.000	78.090	73.150	76.870	76.113	9,510,361
2025-08-12	73.590	74.260	72.900	74.030	73.301	3,841,237
2025-08-11	72.190	74.500	71.770	73.920	73.192	5,316,906
2025-08-08	72.380	74.290	72.060	72.200	71.489	5,091,142
2025-08-07	73.100	73.160	71.730	72.360	71.647	3,797,649
2025-08-06	72.950	73.480	72.480	73.160	72.439	2,801,251
2025-08-05	72.400	73.370	72.000	73.040	72.320	3,778,746
2025-08-04	73.600	73.600	71.510	72.350	71.637	5,425,247
2025-08-01	71.040	76.000	71.040	74.090	73.360	10,838,640
2025-07-31	72.520	73.150	70.820	70.830	70.132	5,207,755
2025-07-30	74.500	74.800	72.360	73.050	72.330	5,198,316
2025-07-29	73.970	74.870	73.430	74.680	73.944	3,252,862
2025-07-28	74.690	74.690	73.680	73.880	73.152	2,936,018

← NewerPage 5 of 21 · 1,211 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.