Suzhou Maxwell Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 97.960 | 97.970 | 93.800 | 93.920 | 92.219 | 3,478,983 |
| 2025-01-22 | 96.000 | 96.750 | 94.200 | 96.360 | 94.615 | 2,200,959 |
| 2025-01-21 | 99.120 | 99.870 | 95.230 | 96.300 | 94.556 | 2,701,838 |
| 2025-01-20 | 101.00 | 102.14 | 98.510 | 99.000 | 97.207 | 2,021,597 |
| 2025-01-17 | 102.03 | 102.60 | 98.720 | 100.13 | 98.316 | 2,009,328 |
| 2025-01-16 | 100.28 | 105.86 | 100.11 | 102.02 | 100.17 | 2,725,693 |
| 2025-01-15 | 99.760 | 102.22 | 97.200 | 100.99 | 99.161 | 3,035,220 |
| 2025-01-14 | 97.600 | 100.48 | 96.360 | 99.910 | 98.100 | 2,666,759 |
| 2025-01-13 | 96.450 | 98.190 | 95.210 | 97.600 | 95.832 | 1,533,695 |
| 2025-01-10 | 100.51 | 101.71 | 96.530 | 96.540 | 94.791 | 1,366,483 |
| 2025-01-09 | 99.000 | 103.20 | 98.890 | 100.18 | 98.365 | 1,967,148 |
| 2025-01-08 | 100.78 | 100.79 | 96.990 | 99.210 | 97.413 | 1,774,296 |
| 2025-01-07 | 100.29 | 100.99 | 98.630 | 100.14 | 98.326 | 1,683,337 |
| 2025-01-06 | 100.48 | 102.00 | 99.180 | 100.33 | 98.513 | 2,001,294 |
| 2025-01-03 | 102.70 | 106.06 | 100.31 | 100.42 | 98.601 | 2,474,181 |
| 2025-01-02 | 105.24 | 108.66 | 102.30 | 103.45 | 101.58 | 2,776,575 |
| 2024-12-31 | 108.75 | 109.49 | 105.15 | 105.15 | 103.25 | 1,963,998 |
| 2024-12-30 | 107.99 | 109.59 | 107.00 | 108.05 | 106.09 | 1,614,332 |
| 2024-12-27 | 107.08 | 110.79 | 106.20 | 107.70 | 105.75 | 2,333,895 |
| 2024-12-26 | 107.84 | 108.58 | 106.88 | 107.09 | 105.15 | 1,762,222 |
| 2024-12-25 | 108.84 | 109.39 | 106.80 | 107.89 | 105.94 | 1,779,294 |
| 2024-12-24 | 110.75 | 111.96 | 107.00 | 109.06 | 107.08 | 2,387,327 |
| 2024-12-23 | 108.15 | 112.50 | 107.99 | 110.13 | 108.14 | 4,098,698 |
| 2024-12-20 | 107.38 | 112.19 | 107.38 | 108.60 | 106.63 | 2,671,425 |
| 2024-12-19 | 107.21 | 108.83 | 106.73 | 107.38 | 105.43 | 2,071,262 |
| 2024-12-18 | 110.99 | 111.23 | 108.70 | 108.71 | 106.74 | 1,990,767 |
| 2024-12-17 | 112.68 | 113.30 | 109.68 | 110.10 | 108.11 | 2,824,992 |
| 2024-12-16 | 116.98 | 117.60 | 111.09 | 111.79 | 109.77 | 4,162,985 |
| 2024-12-13 | 116.65 | 119.28 | 115.61 | 116.23 | 114.12 | 6,395,171 |
| 2024-12-12 | 116.23 | 119.50 | 115.13 | 117.47 | 115.34 | 3,415,747 |
| 2024-12-11 | 116.05 | 118.50 | 115.00 | 116.23 | 114.12 | 2,332,967 |
| 2024-12-10 | 122.60 | 123.00 | 115.68 | 116.61 | 114.50 | 2,927,155 |
| 2024-12-09 | 118.54 | 120.50 | 116.79 | 117.57 | 115.44 | 2,123,274 |
| 2024-12-06 | 117.42 | 121.00 | 114.80 | 119.73 | 117.56 | 3,304,759 |
| 2024-12-05 | 118.05 | 118.63 | 116.58 | 117.42 | 115.29 | 2,188,464 |
| 2024-12-04 | 120.18 | 121.98 | 118.20 | 118.65 | 116.50 | 2,304,470 |
| 2024-12-03 | 123.35 | 127.30 | 120.52 | 121.10 | 118.91 | 3,104,005 |
| 2024-12-02 | 120.91 | 123.89 | 119.00 | 122.20 | 119.99 | 2,860,421 |
| 2024-11-29 | 123.39 | 125.50 | 121.60 | 123.40 | 121.16 | 2,359,403 |
| 2024-11-28 | 124.09 | 125.98 | 122.06 | 122.98 | 120.75 | 2,330,984 |
| 2024-11-27 | 120.30 | 124.35 | 118.00 | 124.09 | 121.84 | 2,605,756 |
| 2024-11-26 | 123.23 | 127.86 | 120.18 | 120.30 | 118.12 | 2,786,237 |
| 2024-11-25 | 124.98 | 128.51 | 122.78 | 125.95 | 123.67 | 2,768,105 |
| 2024-11-22 | 130.08 | 130.98 | 125.76 | 126.09 | 123.81 | 3,764,432 |
| 2024-11-21 | 139.14 | 140.14 | 130.31 | 131.96 | 129.57 | 3,512,690 |
| 2024-11-20 | 132.00 | 134.79 | 129.02 | 133.15 | 130.74 | 3,493,356 |
| 2024-11-19 | 125.47 | 132.89 | 125.00 | 132.89 | 130.48 | 4,749,678 |
| 2024-11-18 | 131.02 | 132.94 | 123.40 | 124.23 | 121.98 | 4,548,156 |
| 2024-11-15 | 128.83 | 136.50 | 126.57 | 130.80 | 128.43 | 5,391,562 |
| 2024-11-14 | 137.10 | 142.08 | 129.83 | 130.55 | 128.19 | 4,898,668 |
| 2024-11-13 | 132.00 | 138.00 | 130.30 | 138.00 | 135.50 | 5,742,437 |
| 2024-11-12 | 135.35 | 136.01 | 131.01 | 132.68 | 130.28 | 5,379,551 |
| 2024-11-11 | 119.60 | 134.90 | 119.05 | 133.78 | 131.36 | 9,233,486 |
| 2024-11-08 | 119.16 | 125.00 | 118.30 | 119.61 | 117.44 | 4,960,429 |
| 2024-11-07 | 116.79 | 119.78 | 113.79 | 118.23 | 116.09 | 5,913,334 |
| 2024-11-06 | 126.00 | 129.86 | 120.18 | 120.40 | 118.22 | 6,988,094 |
| 2024-11-05 | 118.86 | 127.20 | 118.06 | 126.96 | 124.66 | 6,467,648 |
| 2024-11-04 | 116.40 | 123.00 | 114.41 | 120.03 | 117.86 | 6,001,634 |
| 2024-11-01 | 113.50 | 118.00 | 109.20 | 116.13 | 114.03 | 6,971,842 |
| 2024-10-31 | 113.20 | 118.81 | 108.21 | 115.80 | 113.70 | 9,486,160 |
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.