Shenzhen - Delayed Quote CNY

Streamax Technology Co., Ltd. (002970.SZ)

Compare
50.67
+0.11
+(0.22%)
At close: February 18 at 3:04:09 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 18, 202550.5651.3249.6050.6750.678,145,801
Feb 17, 202548.3050.9648.2850.5650.568,632,420
Feb 14, 202547.5748.6547.2148.0348.033,231,851
Feb 13, 202549.0049.5647.3147.4747.473,364,983
Feb 12, 202548.1949.1547.8448.9348.933,651,382
Feb 11, 202549.9950.9648.3848.6548.656,414,625
Feb 10, 202548.5849.9848.0149.6549.656,790,505
Feb 7, 202549.0049.2047.3648.1148.115,809,645
Feb 6, 202545.8047.6045.6047.5147.513,948,270
Feb 5, 202544.9747.1744.5145.9145.913,979,800
Jan 27, 202544.7445.5143.8844.8944.894,026,500
Jan 24, 202544.1645.1142.8844.6244.627,647,865
Jan 23, 202547.9548.3046.8047.1047.103,098,124
Jan 22, 202548.4848.8847.1647.4247.423,352,824
Jan 21, 202548.1048.8147.8248.7748.773,103,500
Jan 20, 202548.0548.6547.5048.3548.353,773,714
Jan 17, 202546.9948.5546.6147.8047.803,872,597
Jan 16, 202547.3047.4846.2247.3347.334,086,500
Jan 15, 202547.5049.1847.0047.3847.386,664,267
Jan 14, 202544.6647.5044.1947.5047.504,222,501
Jan 13, 202545.7646.3843.9044.4444.444,156,500
Jan 10, 202546.4047.4245.9046.4546.453,873,686
Jan 9, 202544.2847.6044.2846.4046.405,150,319
Jan 8, 202543.5045.1042.6044.9144.913,960,853
Jan 7, 202542.7744.1642.3544.0944.093,237,000
Jan 6, 202542.0043.3641.2142.3142.313,484,570
Jan 3, 202544.4244.8641.7041.9841.983,852,001
Jan 2, 202547.6047.8043.8044.4644.466,112,277
Dec 31, 202448.2648.8547.4547.6347.633,299,003
Dec 30, 202448.5049.6047.9148.2648.263,954,801
Dec 27, 202448.7949.8448.1848.7848.784,722,158
Dec 26, 202447.0049.4146.8948.9348.935,279,933
Dec 25, 202446.2849.5045.8647.5247.525,851,784
Dec 24, 202445.7047.3645.4146.5746.573,838,100
Dec 23, 202447.2047.8045.3445.6745.672,833,600
Dec 20, 202445.8247.4445.5147.1647.163,725,747
Dec 19, 202444.3546.3244.0546.1446.143,803,662
Dec 18, 202443.4144.6843.2844.2944.292,039,181
Dec 17, 202444.6245.2943.5543.7543.752,339,000
Dec 16, 202445.8046.2044.7745.1345.132,794,500
Dec 13, 202446.9247.4446.1746.2246.222,672,600
Dec 12, 202446.4047.0946.0246.9346.933,160,300
Dec 11, 202446.6947.4445.6846.4946.494,414,300
Dec 10, 202446.9449.1045.6947.4547.457,408,751
Dec 9, 202444.6545.8044.1745.6045.603,327,210
Dec 6, 202444.2145.0943.9044.6544.651,702,100
Dec 5, 202444.1244.7543.8544.2044.201,885,519
Dec 4, 202445.6745.9843.7844.1544.152,636,800
Dec 3, 202445.9046.0744.9445.5345.532,041,700
Dec 2, 202444.5146.3644.2945.9045.903,543,300
Nov 29, 202443.2945.1342.9144.2544.252,719,900
Nov 28, 202443.6944.0943.1343.2943.291,958,200
Nov 27, 202443.0043.7641.9143.7443.742,266,800
Nov 26, 202443.0643.8942.9443.1243.121,681,000
Nov 25, 202444.1544.5942.7143.4743.472,464,453
Nov 22, 202445.4346.1643.6243.8543.852,985,510
Nov 21, 202445.5146.1044.9645.8145.812,681,489
Nov 20, 202445.7045.9844.8045.5045.502,739,006
Nov 19, 2024 0.30 Dividend
Nov 19, 202444.5045.7844.1045.6945.693,272,605
Nov 18, 202446.8847.1143.9944.4044.105,847,215
Nov 15, 202447.8549.4046.9247.1346.814,029,200
Nov 14, 202449.9550.6748.1648.3047.973,725,105
Nov 13, 202449.3950.2948.4249.9549.613,015,690
Nov 12, 202450.4650.9649.1250.0049.664,576,531
Nov 11, 202448.7850.5048.6650.4550.115,414,006
Nov 8, 202448.8950.7848.5049.0048.676,242,782
Nov 7, 202446.3048.3846.3048.3848.055,526,900
Nov 6, 202449.2049.2047.0547.2946.977,241,400
Nov 5, 202448.5249.4647.2049.2148.887,284,282
Nov 4, 202445.5848.6845.3848.4848.158,923,087
Nov 1, 202445.4246.2044.0045.6345.327,198,400
Oct 31, 202445.4046.7845.1145.6345.325,851,160
Oct 30, 202445.0646.5045.0145.7945.484,645,600
Oct 29, 202446.0046.9645.6245.7145.405,646,527
Oct 28, 202446.3746.3745.1246.0045.695,752,300
Oct 25, 202446.7047.5046.1546.4046.096,218,757
Oct 24, 202449.5049.5046.3146.6346.3110,486,209
Oct 23, 202448.0852.3447.6750.0949.7511,201,112
Oct 22, 202448.1348.1846.1047.5847.268,552,700
Oct 21, 202446.0049.5045.4548.1247.7911,220,700
Oct 18, 202443.9947.4743.6646.0945.7812,557,973
Oct 17, 202442.5045.8042.5044.4744.1714,745,185
Oct 16, 202442.9944.3241.7542.1741.8918,984,347
Oct 15, 202441.8042.0240.6842.0241.748,412,114
Oct 14, 202436.1838.2035.1338.2037.947,231,615
Oct 11, 202437.2137.8435.3035.6735.435,165,435
Oct 10, 202439.3739.6837.0137.5537.306,514,287
Oct 9, 202439.4940.7538.0038.8938.639,619,200
Oct 8, 202441.0941.0937.5841.0940.8112,921,300
Sep 30, 202437.3537.3535.7937.3537.1011,704,977
Sep 27, 202431.1233.9531.0833.9533.726,039,097
Sep 26, 202430.0930.9029.7630.8630.655,345,202
Sep 25, 202431.0031.7530.3730.3730.167,285,688
Sep 24, 202431.8832.1830.6531.1430.936,648,292
Sep 23, 202432.0133.2631.4032.0431.825,322,522
Sep 20, 202432.7733.1032.5532.7832.561,385,800
Sep 19, 202432.9033.4032.5732.7132.492,300,136
Sep 18, 202432.9732.9732.0032.5432.321,643,800
Sep 13, 202432.9033.1832.5332.7032.481,825,300
Sep 12, 202432.9633.5832.7433.0032.783,369,950
Sep 11, 202431.9033.0031.6032.8532.633,099,896
Sep 10, 202431.6032.0331.1131.9431.721,556,600
Sep 9, 202431.5232.1131.3831.5531.341,725,900
Sep 6, 202432.8032.9632.0832.1231.901,983,300
Sep 5, 202431.8032.9831.7132.6932.472,853,267
Sep 4, 202431.7932.0731.1631.8831.662,892,131
Sep 3, 202430.8032.3630.6032.1031.884,299,981
Sep 2, 202430.9531.2330.8030.9030.692,859,881
Aug 30, 202430.3531.2630.2130.9530.742,739,900
Aug 29, 202429.4830.7029.2930.2630.062,311,981
Aug 28, 202429.3329.7329.0229.3829.181,506,400
Aug 27, 202429.9929.9929.1829.3229.122,078,000
Aug 26, 202429.3730.1828.8930.0329.833,453,734
Aug 23, 202430.0130.3929.3029.3429.144,127,950
Aug 22, 202430.6730.7629.8630.0129.811,582,700
Aug 21, 202430.4030.8230.2130.5330.321,267,400
Aug 20, 202431.1131.2830.3830.6030.391,955,500
Aug 19, 202431.6331.8531.1031.1230.911,648,500
Aug 16, 202432.2532.2531.5531.5931.381,696,800
Aug 15, 202431.5232.2731.2231.8031.592,109,500
Aug 14, 202431.4831.8031.2231.5331.321,676,100
Aug 13, 202431.2331.5930.8831.5331.321,825,100
Aug 12, 202431.2131.4430.8131.0430.831,431,400
Aug 9, 202431.0831.7731.0431.2631.052,470,277
Aug 8, 202431.6631.9430.6230.8830.673,730,843
Aug 7, 202431.5632.3631.5031.9431.722,118,027
Aug 6, 202432.2832.8031.6231.9631.742,791,900
Aug 5, 202433.1633.8431.9831.9831.763,403,840
Aug 2, 202433.9834.8633.6533.8233.592,756,500
Aug 1, 202434.4535.0033.9034.4634.232,775,200
Jul 31, 202432.4634.5832.2834.5234.293,868,000
Jul 30, 202432.9833.1031.8032.5332.312,160,664
Jul 29, 202433.1533.5632.7032.9732.752,436,500
Jul 26, 202432.2733.2832.2732.8132.592,355,185
Jul 25, 202432.8333.0532.2532.5332.313,072,800
Jul 24, 202434.2834.5733.0033.1032.884,710,400
Jul 23, 202435.7036.1034.2734.3134.084,296,512
Jul 22, 202435.7536.4535.6235.7835.543,173,714
Jul 19, 202435.7736.7035.4335.6135.374,080,985
Jul 18, 202435.8036.2534.9035.9735.735,622,700
Jul 17, 202438.5038.5236.3036.3836.134,867,512
Jul 16, 202437.7938.9537.5038.8238.564,777,300
Jul 15, 202439.3339.5837.8837.9637.704,426,700
Jul 12, 202439.1839.8838.8039.3339.065,492,650
Jul 11, 202440.1540.8838.3839.4139.149,609,965
Jul 10, 202437.3238.9537.3038.5038.245,588,712
Jul 9, 202436.4037.8235.6037.6337.386,052,450
Jul 8, 202435.5036.0135.0035.1534.912,481,900
Jul 5, 202434.9936.1234.5335.8235.583,127,116
Jul 4, 202435.2436.1234.9535.0034.763,062,600
Jul 3, 202436.3336.3334.8635.0834.843,951,216
Jul 2, 202437.0037.5836.3036.5036.254,200,914
Jul 1, 202436.3437.6936.0337.4537.205,183,416
Jun 28, 202435.1036.9034.8036.0335.793,997,516
Jun 27, 202436.0136.3734.8035.1034.863,642,500
Jun 26, 202435.9936.6535.2536.5036.253,336,900
Jun 25, 202437.0637.6035.4235.9935.755,014,342
Jun 24, 202437.8438.3936.6636.7736.525,070,500
Jun 21, 202439.0039.0136.9537.9537.696,371,146
Jun 20, 202437.6839.3037.5038.8938.638,703,088
Jun 19, 202437.8940.5037.1138.1537.8911,827,694
Jun 18, 202435.4537.0135.3136.8836.637,606,640
Jun 17, 202435.4136.0435.0635.6835.443,794,940
Jun 14, 202434.4235.7034.1035.4835.246,080,400
Jun 13, 202436.8836.9034.2534.7934.559,375,740
Jun 12, 202435.6236.6635.1936.4036.156,539,900
Jun 11, 202435.2135.9835.1035.7335.494,427,600
Jun 7, 202436.1536.3634.5135.6535.414,955,606
Jun 6, 202436.4736.8835.1935.5535.316,551,000
Jun 5, 202437.9938.5036.5536.5936.346,306,800
Jun 4, 202437.3738.3537.0237.7437.497,573,714
Jun 3, 202439.9140.3836.8437.3937.1410,957,706
May 31, 202440.1841.6838.9539.8339.5613,888,943
May 30, 2024 0.50 Dividend
May 30, 202435.6039.4535.4539.4539.1810,116,187
May 29, 202436.1636.5035.0836.3535.616,962,559
May 28, 202434.9936.6334.7436.5235.779,002,052
May 27, 202433.8035.3133.4034.7334.025,356,400
May 24, 202433.1833.9732.9333.0232.352,665,172
May 23, 202433.9834.5833.2833.3632.683,367,100
May 22, 202435.0535.9634.0334.1333.435,327,000
May 21, 202433.4434.5033.1334.2233.524,669,712
May 20, 202432.5033.2532.1533.2332.552,838,684
May 17, 202433.1033.3032.4032.7832.112,913,200
May 16, 202433.4633.8832.6433.3532.673,014,290
May 15, 202433.2933.6132.7733.1632.482,840,290
May 14, 202432.6934.1932.5433.6532.965,560,940
May 13, 202431.5032.8531.0832.6031.934,682,300
May 10, 202432.3032.5131.8031.8231.173,510,852
May 9, 202432.1032.9331.5932.8032.135,609,972
May 8, 202432.7333.4532.3532.5931.926,836,411
May 7, 202432.3932.7532.0932.2131.554,503,247
May 6, 202431.9933.3531.6032.7832.117,862,692
Apr 30, 202432.0034.0031.1631.3730.738,375,600
Apr 29, 202431.6032.4630.8032.0331.389,974,380
Apr 26, 202430.0131.1929.8030.5529.939,246,620
Apr 25, 202429.7031.4829.5030.0229.4114,363,266
Apr 24, 202429.7029.7029.0729.7029.097,481,143
Apr 23, 202425.9827.0025.5027.0026.454,409,250
Apr 22, 202425.0326.1623.5225.7825.253,704,000
Apr 19, 202426.0826.4025.1025.4624.944,256,513
Apr 18, 202426.9927.3525.8026.5025.965,248,513
Apr 17, 202425.1227.1225.1226.9626.416,250,611
Apr 16, 202428.4928.4926.2026.2025.675,313,900
Apr 15, 202428.1029.5527.6329.1128.528,469,327
Apr 12, 202429.5629.9728.5328.6628.0711,217,911
Apr 11, 202427.2829.9827.0129.9829.379,855,384
Apr 10, 202427.9728.4026.6027.2526.696,245,625
Apr 9, 202428.4729.9827.7128.1127.5410,185,279
Apr 8, 202426.0028.4626.0028.4627.885,233,545
Apr 3, 202426.7026.7025.7025.8725.341,372,000
Apr 2, 202427.1027.1126.3326.8026.251,598,888
Apr 1, 202426.3927.1526.3927.1126.561,706,150
Mar 29, 202426.7826.8726.0426.3625.821,198,600
Mar 28, 202425.3626.8325.2026.8026.253,258,130
Mar 27, 202426.2327.2525.2925.6225.103,235,900
Mar 26, 202426.4326.7525.9226.1725.641,722,100
Mar 25, 202427.2427.4326.4226.4225.882,146,633
Mar 22, 202427.6727.6726.9027.3726.812,222,700
Mar 21, 202427.7828.1627.3127.7227.152,787,100
Mar 20, 202428.1328.3227.5027.7927.223,145,680
Mar 19, 202427.6428.6827.5328.2427.664,828,400
Mar 18, 202427.3027.7926.9827.6527.093,303,606
Mar 15, 202426.5527.0926.4027.0226.471,882,478
Mar 14, 202427.3827.3826.2226.5926.052,374,900
Mar 13, 202426.7927.5226.6727.1026.552,144,826
Mar 12, 202426.8826.9926.2426.7726.221,848,965
Mar 11, 202425.9826.3825.6026.3725.831,543,800
Mar 8, 202425.8226.0925.5826.0025.471,305,411
Mar 7, 202426.1626.9025.7425.7925.261,838,600
Mar 6, 202425.9826.8525.8126.3525.811,932,400
Mar 5, 202426.1426.3625.7125.9625.432,023,900
Mar 4, 202426.5026.6525.6926.4625.922,338,150
Mar 1, 202425.6026.2525.2926.2225.682,709,200
Feb 29, 202424.0525.8524.0025.6025.083,775,220
Feb 28, 202426.7527.2024.2524.3223.823,892,786
Feb 27, 202425.7526.7625.1726.7426.192,427,752
Feb 26, 202425.6526.1325.1625.7525.223,370,013
Feb 23, 202424.8125.5424.3025.4524.932,978,413
Feb 22, 202423.9524.6023.9224.5524.052,688,521
Feb 21, 202423.3724.5523.2123.8123.323,424,528
Feb 20, 202424.9025.0023.3323.6823.205,324,887
Feb 19, 202422.6624.2022.5024.2023.711,322,769