Suzhou Maxwell Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 103.87 | 114.85 | 102.50 | 110.89 | 108.88 | 9,306,428 |
| 2024-10-29 | 113.65 | 116.88 | 104.39 | 104.91 | 103.01 | 8,012,994 |
| 2024-10-28 | 114.09 | 116.00 | 110.48 | 111.21 | 109.20 | 6,707,470 |
| 2024-10-25 | 103.88 | 119.00 | 103.71 | 114.92 | 112.84 | 11,340,990 |
| 2024-10-24 | 105.76 | 106.58 | 103.36 | 103.89 | 102.01 | 5,015,020 |
| 2024-10-23 | 104.00 | 112.51 | 102.00 | 108.00 | 106.04 | 9,932,045 |
| 2024-10-22 | 102.00 | 106.82 | 100.96 | 105.30 | 103.39 | 7,004,958 |
| 2024-10-21 | 102.00 | 114.19 | 101.11 | 105.24 | 103.33 | 11,758,490 |
| 2024-10-18 | 92.010 | 101.00 | 91.550 | 98.980 | 97.187 | 7,972,607 |
| 2024-10-17 | 92.310 | 93.560 | 91.000 | 92.200 | 90.530 | 3,415,186 |
| 2024-10-16 | 93.860 | 95.390 | 90.020 | 90.950 | 89.303 | 4,597,078 |
| 2024-10-15 | 96.000 | 97.950 | 93.210 | 95.010 | 93.289 | 4,663,026 |
| 2024-10-14 | 96.990 | 98.020 | 93.380 | 96.300 | 94.556 | 5,287,874 |
| 2024-10-11 | 101.84 | 102.99 | 95.010 | 97.000 | 95.243 | 4,602,949 |
| 2024-10-10 | 106.80 | 110.66 | 102.60 | 103.84 | 101.96 | 6,448,488 |
| 2024-10-09 | 120.00 | 121.96 | 106.00 | 106.69 | 104.76 | 10,297,180 |
| 2024-10-08 | 127.10 | 127.10 | 112.01 | 127.09 | 124.79 | 13,923,250 |
| 2024-09-30 | 92.800 | 105.96 | 92.110 | 105.92 | 104.00 | 8,770,127 |
| 2024-09-27 | 80.880 | 91.110 | 80.390 | 88.300 | 86.701 | 7,047,190 |
| 2024-09-26 | 74.900 | 79.530 | 72.500 | 79.300 | 77.864 | 5,231,729 |
| 2024-09-25 | 72.910 | 76.500 | 72.300 | 75.370 | 73.514 | 5,583,347 |
| 2024-09-24 | 69.990 | 71.890 | 68.510 | 71.870 | 70.100 | 4,622,541 |
| 2024-09-23 | 71.980 | 72.350 | 69.000 | 69.150 | 67.447 | 3,250,434 |
| 2024-09-20 | 73.330 | 73.590 | 70.290 | 71.990 | 70.217 | 3,275,288 |
| 2024-09-19 | 75.000 | 76.480 | 73.360 | 73.620 | 71.807 | 2,118,650 |
| 2024-09-18 | 75.430 | 75.670 | 73.800 | 74.160 | 72.334 | 1,628,512 |
| 2024-09-13 | 77.490 | 77.580 | 75.380 | 75.420 | 73.563 | 1,723,656 |
| 2024-09-12 | 78.520 | 80.500 | 77.510 | 77.650 | 75.738 | 1,842,276 |
| 2024-09-11 | 77.170 | 79.590 | 76.310 | 78.610 | 76.674 | 2,502,192 |
| 2024-09-10 | 79.950 | 80.300 | 76.900 | 77.160 | 75.260 | 2,361,845 |
| 2024-09-09 | 79.470 | 80.490 | 79.090 | 79.650 | 77.688 | 1,494,144 |
| 2024-09-06 | 81.990 | 82.340 | 79.520 | 79.720 | 77.757 | 1,467,986 |
| 2024-09-05 | 81.100 | 84.300 | 81.100 | 82.180 | 80.156 | 2,558,505 |
| 2024-09-04 | 80.400 | 82.550 | 80.050 | 81.710 | 79.698 | 1,979,480 |
| 2024-09-03 | 79.440 | 81.390 | 79.030 | 80.620 | 78.635 | 1,897,700 |
| 2024-09-02 | 81.000 | 81.870 | 79.490 | 79.620 | 77.659 | 3,211,136 |
| 2024-08-30 | 80.610 | 82.800 | 78.700 | 81.710 | 79.698 | 4,089,329 |
| 2024-08-29 | 79.200 | 83.160 | 78.300 | 80.710 | 78.722 | 2,902,906 |
| 2024-08-28 | 79.380 | 80.430 | 77.910 | 79.600 | 77.640 | 1,802,628 |
| 2024-08-27 | 82.250 | 82.280 | 79.700 | 79.990 | 78.020 | 2,117,157 |
| 2024-08-26 | 82.520 | 85.890 | 82.160 | 82.270 | 80.244 | 2,006,172 |
| 2024-08-23 | 82.790 | 83.500 | 81.800 | 83.190 | 81.141 | 1,497,307 |
| 2024-08-22 | 84.500 | 84.500 | 82.630 | 83.010 | 80.966 | 1,607,565 |
| 2024-08-21 | 85.300 | 85.950 | 83.460 | 83.900 | 81.834 | 1,931,941 |
| 2024-08-20 | 87.610 | 88.270 | 84.600 | 85.300 | 83.199 | 2,749,260 |
| 2024-08-19 | 97.300 | 97.300 | 87.340 | 87.610 | 85.452 | 4,557,371 |
| 2024-08-16 | 99.580 | 100.50 | 97.630 | 97.630 | 95.226 | 1,037,744 |
| 2024-08-15 | 98.270 | 100.86 | 97.500 | 99.900 | 97.440 | 1,391,348 |
| 2024-08-14 | 102.78 | 103.29 | 98.080 | 98.800 | 96.367 | 1,636,742 |
| 2024-08-12 | 106.00 | 107.18 | 103.58 | 104.00 | 101.44 | 847,895 |
| 2024-08-09 | 106.47 | 107.44 | 105.00 | 105.34 | 102.75 | 843,792 |
| 2024-08-08 | 105.94 | 107.31 | 104.28 | 105.69 | 103.09 | 1,251,082 |
| 2024-08-07 | 105.40 | 108.05 | 103.78 | 106.39 | 103.77 | 1,745,919 |
| 2024-08-06 | 101.54 | 107.17 | 101.54 | 105.69 | 103.09 | 2,733,424 |
| 2024-08-05 | 102.83 | 105.73 | 101.13 | 101.34 | 98.844 | 1,705,708 |
| 2024-08-02 | 102.78 | 107.36 | 102.56 | 103.45 | 100.90 | 1,917,871 |
| 2024-08-01 | 103.99 | 104.55 | 102.00 | 103.22 | 100.68 | 1,469,394 |
| 2024-07-31 | 99.900 | 104.07 | 98.660 | 103.99 | 101.43 | 1,906,195 |
| 2024-07-30 | 102.25 | 103.27 | 99.800 | 100.30 | 97.830 | 1,655,587 |
| 2024-07-29 | 103.92 | 104.45 | 102.02 | 102.25 | 99.732 | 1,394,462 |
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.