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
2025-07-25	75.800	75.800	74.390	74.700	73.964	3,346,966
2025-07-24	72.680	76.180	72.550	75.410	74.667	6,425,166
2025-07-23	74.500	74.880	72.720	72.830	72.112	4,598,024
2025-07-22	73.180	74.980	72.500	74.170	73.439	5,418,598
2025-07-21	72.000	73.550	71.800	73.180	72.459	4,033,088
2025-07-18	72.000	72.880	71.700	72.000	71.291	2,842,816
2025-07-17	72.300	72.880	71.250	72.260	71.548	3,608,552
2025-07-16	70.660	72.800	70.400	71.860	71.152	3,792,778
2025-07-15	71.600	72.300	69.880	70.680	69.984	3,860,716
2025-07-14	72.850	73.110	71.800	71.920	71.211	3,449,316
2025-07-11	73.980	73.990	72.520	72.710	71.994	4,353,079
2025-07-10	72.150	74.600	72.010	73.580	72.855	6,941,035
2025-07-09	72.990	74.720	72.010	72.310	71.598	5,419,838
2025-07-08	68.680	73.760	68.400	72.970	72.251	9,454,872
2025-07-07	68.600	69.290	68.310	68.540	67.865	1,568,250
2025-07-04	70.490	70.600	68.760	68.880	68.201	3,211,542
2025-07-03	70.170	70.400	69.450	69.860	69.172	3,789,657
2025-07-02	68.900	70.900	68.470	70.490	69.795	6,455,417
2025-07-01	69.560	70.620	68.600	69.460	68.776	3,577,305
2025-06-30	68.100	69.980	68.100	69.560	68.875	4,028,214
2025-06-27	68.200	69.290	67.900	67.990	67.320	3,120,072
2025-06-26	69.000	71.190	67.890	67.900	67.231	5,413,340
2025-06-25	67.880	68.880	67.190	68.870	68.191	3,897,410
2025-06-24	66.550	67.900	66.550	67.760	67.092	3,318,566
2025-06-23	64.680	67.330	64.600	66.510	65.855	3,818,413
2025-06-20	65.500	67.150	65.250	65.310	64.667	3,067,341
2025-06-19	66.820	67.180	65.150	65.290	64.647	2,804,294
2025-06-18	65.500	68.190	65.500	66.860	66.201	4,028,063
2025-06-17	65.720	66.260	65.100	65.980	65.330	2,706,099
2025-06-16	65.240	65.980	64.850	65.710	65.063	2,611,197
2025-06-13	68.050	68.480	65.010	65.900	65.251	6,581,929
2025-06-12	69.730	69.790	68.110	68.280	67.607	3,944,807
2025-06-11	69.270	70.760	69.270	69.910	69.221	2,436,692
2025-06-10	70.580	70.880	68.760	69.060	68.380	3,210,015
2025-06-09	69.000	70.920	68.690	70.450	69.756	2,928,809
2025-06-06	69.420	69.690	68.830	68.890	68.211	1,766,720
2025-06-05	68.970	69.190	68.310	69.100	68.419	1,950,381
2025-06-04	68.100	69.470	68.010	68.970	68.290	2,157,748
2025-06-03	68.100	68.460	67.700	67.990	67.320	2,649,859
2025-05-30	71.000	71.200	68.210	68.210	67.538	4,354,963
2025-05-29	70.020	71.400	70.020	71.390	70.687	2,440,861
2025-05-28	71.310	71.780	69.500	69.890	69.201	2,355,175
2025-05-27	71.810	72.190	70.760	71.920	70.617	1,997,458
2025-05-26	71.040	71.910	70.690	71.530	70.234	1,791,751
2025-05-23	72.090	72.930	71.320	71.320	70.028	2,316,302
2025-05-22	73.050	73.330	72.010	72.080	70.774	2,840,645
2025-05-21	75.500	75.980	73.500	73.780	72.444	3,680,934
2025-05-20	74.810	76.240	74.550	75.420	74.054	3,212,900
2025-05-19	74.600	75.460	74.040	75.180	73.818	2,412,762
2025-05-16	74.820	75.550	74.380	74.550	73.200	2,707,844
2025-05-15	75.880	76.510	74.800	74.820	73.465	3,532,473
2025-05-14	77.000	77.380	75.500	76.490	75.105	6,064,740
2025-05-13	78.090	80.850	77.000	77.430	76.027	8,642,051
2025-05-12	78.700	79.180	76.550	78.000	76.587	7,375,163
2025-05-09	81.880	82.280	78.190	78.500	77.078	8,022,656
2025-05-08	78.980	84.660	78.980	83.500	81.988	12,387,610
2025-05-07	73.700	80.990	73.670	78.070	76.656	9,595,971
2025-05-06	70.000	71.680	69.900	71.530	70.234	2,764,598
2025-04-30	68.700	70.270	68.670	69.480	68.222	2,157,792
2025-04-29	68.300	70.780	68.110	68.660	67.416	1,987,992

← NewerPage 6 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.