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
2025-04-28	70.350	70.510	69.080	69.180	67.927	1,975,682
2025-04-25	69.700	71.200	69.270	70.470	69.194	2,225,741
2025-04-24	71.180	71.710	69.750	69.770	68.506	2,196,823
2025-04-23	71.270	71.820	70.410	71.060	69.773	2,113,113
2025-04-22	70.240	71.460	70.080	70.560	69.282	1,998,965
2025-04-21	70.050	70.850	69.060	70.620	69.341	1,693,869
2025-04-18	70.090	70.250	69.260	69.820	68.555	1,649,109
2025-04-17	70.050	71.200	70.030	70.090	68.820	1,796,122
2025-04-16	72.000	72.050	69.530	70.800	69.518	3,255,650
2025-04-15	73.010	73.300	71.600	72.160	70.853	2,414,978
2025-04-14	73.600	74.730	73.000	73.350	72.021	3,626,981
2025-04-11	71.500	73.160	71.090	72.000	70.696	3,856,925
2025-04-10	73.450	73.940	71.810	71.810	70.509	4,418,135
2025-04-09	69.500	71.750	67.010	71.130	69.842	5,127,348
2025-04-08	70.740	73.750	69.750	70.550	69.272	5,321,964
2025-04-07	77.810	78.490	67.310	68.410	67.171	6,291,057
2025-04-03	81.990	82.940	81.530	82.080	80.593	1,898,143
2025-04-02	82.500	84.140	82.350	82.600	81.104	2,085,793
2025-04-01	82.170	84.200	81.760	82.860	81.359	2,473,746
2025-03-31	83.500	83.550	81.510	82.050	80.564	2,684,209
2025-03-28	83.880	85.710	83.750	83.910	82.390	2,679,716
2025-03-27	85.720	85.780	83.750	83.880	82.361	3,214,963
2025-03-26	85.550	88.380	85.010	86.450	84.884	3,340,404
2025-03-25	85.310	86.610	84.800	85.550	84.000	2,387,898
2025-03-24	85.840	86.300	84.040	85.210	83.667	2,543,916
2025-03-21	89.600	90.090	85.520	85.840	84.285	4,880,333
2025-03-20	91.090	91.200	89.500	89.700	88.075	3,271,836
2025-03-19	91.580	93.930	90.300	91.350	89.695	3,495,554
2025-03-18	91.790	92.660	90.510	91.840	90.176	2,525,542
2025-03-17	91.040	92.960	91.040	91.520	89.862	2,542,356
2025-03-14	90.000	91.750	89.000	90.890	89.244	3,702,674
2025-03-13	93.350	93.450	89.500	90.060	88.429	3,575,407
2025-03-12	96.090	96.800	93.200	93.340	91.649	3,951,345
2025-03-11	96.900	96.900	95.400	96.300	94.556	2,299,446
2025-03-10	97.000	99.200	96.560	97.550	95.783	2,199,451
2025-03-07	99.900	99.900	96.870	97.300	95.538	2,889,607
2025-03-06	99.500	102.08	98.480	100.41	98.591	3,522,007
2025-03-05	97.950	100.00	95.900	98.460	96.677	2,938,133
2025-03-04	99.000	99.350	96.600	97.950	96.176	3,060,897
2025-03-03	99.890	104.19	98.700	99.350	97.550	4,557,959
2025-02-28	100.60	102.31	99.700	99.890	98.081	3,538,377
2025-02-27	102.59	103.60	99.400	101.01	99.180	4,103,433
2025-02-26	98.010	103.99	98.000	102.57	100.71	6,718,434
2025-02-25	93.500	102.25	92.860	99.530	97.727	10,058,870
2025-02-24	92.920	95.190	91.790	93.820	92.121	4,295,676
2025-02-21	92.680	93.500	91.420	92.920	91.237	3,074,084
2025-02-20	91.860	94.680	90.330	92.610	90.933	3,675,928
2025-02-19	88.500	92.170	88.500	91.970	90.304	3,758,751
2025-02-18	91.650	92.440	88.650	89.050	87.437	3,556,532
2025-02-17	93.120	93.900	91.020	91.440	89.784	3,636,194
2025-02-14	92.510	94.400	92.510	93.120	91.433	2,563,547
2025-02-13	94.530	95.500	92.470	92.730	91.050	2,734,571
2025-02-12	93.350	94.800	91.930	94.570	92.857	3,176,393
2025-02-11	96.300	96.320	93.350	94.060	92.356	2,662,725
2025-02-10	97.200	97.800	94.140	96.140	94.399	3,205,379
2025-02-07	94.170	98.930	93.570	97.050	95.292	4,641,309
2025-02-06	92.180	94.690	91.500	93.920	92.219	2,643,946
2025-02-05	92.460	94.300	91.740	92.190	90.520	1,859,338
2025-01-27	95.010	95.470	92.440	92.460	90.785	2,435,256
2025-01-24	93.030	95.460	90.510	94.930	93.211	3,834,912

← NewerPage 7 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.