Matrix Design Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.450	9.810	9.450	9.680	9.105	798,550
2024-07-24	9.660	9.760	9.520	9.630	9.058	859,124
2024-07-23	9.810	9.980	9.720	9.750	9.171	1,311,674
2024-07-22	9.810	9.840	9.630	9.790	9.209	956,152
2024-07-19	9.630	9.820	9.530	9.760	9.181	915,774
2024-07-18	9.840	9.840	9.460	9.630	9.058	1,878,500
2024-07-17	9.990	10.160	9.800	9.840	9.256	1,087,850
2024-07-16	10.130	10.130	9.910	10.020	9.425	739,535
2024-07-15	10.350	10.350	9.950	10.030	9.435	1,543,900
2024-07-12	10.300	10.590	10.200	10.460	9.839	2,008,704
2024-07-11	10.120	10.320	10.070	10.280	9.670	1,501,100
2024-07-10	10.000	10.180	9.900	9.990	9.397	1,204,850
2024-07-09	10.060	10.200	9.590	10.050	9.453	2,020,492
2024-07-08	10.100	10.480	9.970	10.040	9.444	1,640,200
2024-07-05	9.890	10.320	9.700	10.260	9.651	2,018,115
2024-07-04	10.500	10.550	9.870	9.970	9.378	2,384,950
2024-07-03	10.750	10.820	10.420	10.500	9.877	2,414,480
2024-07-02	10.990	11.000	10.720	10.810	10.168	3,024,904
2024-07-01	10.660	11.100	10.610	11.090	10.432	4,332,623
2024-06-28	11.030	11.680	10.610	10.990	10.338	6,099,234
2024-06-27	10.200	12.310	10.140	10.820	10.178	6,106,024
2024-06-26	9.680	10.300	9.590	10.260	9.651	1,484,912
2024-06-25	9.640	10.010	9.630	9.780	9.199	1,087,568
2024-06-24	10.080	10.200	9.540	9.710	9.134	1,752,124
2024-06-21	10.120	10.420	9.920	10.310	9.698	1,559,921
2024-06-20	10.500	10.600	10.060	10.100	9.500	1,070,948
2024-06-19	10.290	10.600	10.270	10.500	9.877	1,271,150
2024-06-18	10.060	10.290	10.000	10.270	9.660	955,350
2024-06-17	10.140	10.310	10.020	10.050	9.453	715,713
2024-06-14	10.460	10.460	9.910	10.240	9.632	822,290
2024-06-13	10.460	10.480	10.150	10.280	9.670	824,200
2024-06-12	10.100	10.520	10.090	10.310	9.698	1,189,398
2024-06-11	10.260	10.270	9.830	10.130	9.529	1,319,674
2024-06-07	9.660	10.390	9.580	10.260	9.651	2,038,247
2024-06-06	10.100	10.210	9.400	9.500	8.936	1,848,672
2024-06-05	10.410	10.500	10.060	10.080	9.482	1,628,430
2024-06-04	10.860	10.880	10.350	10.550	9.924	1,689,356
2024-06-03	11.380	11.430	10.850	10.970	10.319	1,092,141
2024-05-31	11.220	11.410	11.220	11.370	10.695	771,302
2024-05-30	11.590	11.590	11.230	11.280	10.610	1,109,482
2024-05-29	11.470	11.690	11.400	11.520	10.836	903,044
2024-05-28	11.760	11.870	11.420	11.470	10.789	893,092
2024-05-27	11.570	11.830	11.440	11.760	11.062	1,431,200
2024-05-24	11.680	11.830	11.500	11.560	10.874	871,300
2024-05-23	12.090	12.280	11.770	11.850	10.987	1,518,900
2024-05-22	11.700	12.330	11.700	12.230	11.339	2,528,718
2024-05-21	11.900	12.080	11.720	11.790	10.931	1,905,120
2024-05-20	12.400	12.470	11.910	12.020	11.144	3,184,157
2024-05-17	11.980	12.650	11.900	12.520	11.608	3,994,541
2024-05-16	11.470	12.120	11.470	11.970	11.098	2,885,590
2024-05-15	11.490	11.830	11.320	11.600	10.755	1,517,731
2024-05-14	11.220	11.510	11.180	11.490	10.653	904,112
2024-05-13	11.450	11.550	11.170	11.200	10.384	1,183,580
2024-05-10	11.650	11.850	11.460	11.600	10.755	1,323,978
2024-05-09	11.460	11.610	11.420	11.610	10.764	800,571
2024-05-08	11.570	11.650	11.390	11.420	10.588	830,920
2024-05-07	11.560	11.660	11.400	11.590	10.746	1,164,052
2024-05-06	11.440	11.600	11.300	11.560	10.718	1,009,985
2024-04-30	11.500	11.600	11.110	11.260	10.440	1,342,211
2024-04-29	10.800	11.610	10.750	11.530	10.690	2,414,345

← NewerPage 10 of 16 · 947 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.1100 CNY
2026-06-01	0.3300 CNY
2025-10-17	0.3500 CNY
2025-05-26	0.3500 CNY
2025-01-10	0.1670 CNY
2024-05-24	0.1700 CNY
2023-06-02	1.0050 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.