Matrix Design Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.930	10.980	10.630	10.810	10.022	1,489,136
2024-04-25	10.820	11.160	10.730	11.070	10.264	1,354,610
2024-04-24	10.550	11.130	10.500	10.890	10.097	1,755,933
2024-04-23	10.130	10.780	10.090	10.580	9.809	1,920,583
2024-04-22	10.310	10.380	9.930	10.130	9.392	980,165
2024-04-19	10.090	10.480	10.000	10.320	9.568	1,603,310
2024-04-18	10.350	10.440	9.950	10.180	9.438	1,343,428
2024-04-17	9.450	10.330	9.450	10.310	9.559	2,117,230
2024-04-16	10.400	10.420	9.250	9.260	8.585	2,470,797
2024-04-15	11.480	11.700	10.320	10.500	9.735	2,762,165
2024-04-12	11.800	12.000	11.740	11.790	10.931	879,883
2024-04-11	11.720	12.090	11.530	11.780	10.922	1,104,793
2024-04-10	11.990	12.100	11.590	11.710	10.857	1,264,828
2024-04-09	11.850	12.120	11.850	12.030	11.154	1,025,930
2024-04-08	12.230	12.360	11.920	11.950	11.079	1,935,890
2024-04-03	12.260	12.260	11.930	12.210	11.320	1,405,529
2024-04-02	12.160	12.360	12.150	12.250	11.358	1,638,553
2024-04-01	12.050	12.250	12.010	12.160	11.274	1,680,493
2024-03-29	11.840	12.180	11.820	12.050	11.172	831,162
2024-03-28	11.440	11.930	11.440	11.830	10.968	1,432,873
2024-03-27	11.690	11.860	11.470	11.490	10.653	1,261,038
2024-03-26	11.640	11.880	11.430	11.670	10.820	1,027,475
2024-03-25	11.800	12.110	11.700	11.700	10.848	1,225,765
2024-03-22	12.270	12.310	11.880	11.980	11.107	1,780,845
2024-03-21	12.240	12.550	12.150	12.320	11.422	2,163,642
2024-03-20	12.080	12.220	12.020	12.180	11.293	1,729,452
2024-03-19	12.120	12.240	11.990	12.060	11.181	1,891,842
2024-03-18	11.880	12.260	11.760	12.120	11.237	2,700,794
2024-03-15	11.870	12.000	11.520	11.930	11.061	3,513,438
2024-03-14	11.750	12.960	11.700	12.060	11.181	4,801,826
2024-03-13	11.610	11.860	11.310	11.850	10.987	2,259,951
2024-03-12	11.320	11.670	11.180	11.590	10.746	2,083,449
2024-03-11	11.180	11.280	11.080	11.270	10.449	1,246,941
2024-03-08	11.210	11.450	11.040	11.180	10.365	1,006,240
2024-03-07	11.240	11.590	11.080	11.200	10.384	1,432,555
2024-03-06	10.910	11.240	10.770	11.150	10.338	1,409,830
2024-03-05	11.180	11.390	10.860	10.900	10.106	1,836,406
2024-03-04	11.140	11.680	10.760	11.350	10.523	2,052,919
2024-03-01	11.090	11.210	10.820	11.110	10.301	1,320,800
2024-02-29	10.440	11.100	10.400	10.980	10.180	1,538,450
2024-02-28	11.730	12.210	10.500	10.560	9.791	2,821,674
2024-02-27	11.260	11.770	11.250	11.760	10.903	1,619,395
2024-02-26	11.400	11.600	11.010	11.350	10.523	1,833,390
2024-02-23	10.860	11.290	10.700	11.230	10.412	1,599,366
2024-02-22	10.470	10.840	10.390	10.790	10.004	1,429,607
2024-02-21	9.990	10.970	9.990	10.470	9.707	1,758,551
2024-02-20	10.070	10.090	9.760	10.020	9.290	1,390,438
2024-02-19	9.330	10.110	9.150	10.020	9.290	3,155,469
2024-02-08	8.350	9.280	8.140	9.120	8.456	2,207,354
2024-02-07	8.870	8.970	8.180	8.300	7.695	2,696,306
2024-02-06	8.500	9.310	8.080	8.940	8.289	2,695,173
2024-02-05	10.700	10.860	9.020	9.120	8.456	2,673,724
2024-02-02	11.520	11.920	10.530	10.920	10.124	1,566,754
2024-02-01	11.970	12.060	11.240	11.550	10.709	1,439,354
2024-01-31	12.550	12.880	11.900	12.010	11.135	1,315,052
2024-01-30	13.450	13.450	12.890	12.930	11.988	833,218
2024-01-29	14.200	14.200	13.360	13.370	12.396	1,063,450
2024-01-26	13.990	14.260	13.850	13.900	12.887	1,018,325
2024-01-25	13.300	13.940	13.060	13.920	12.906	1,350,103
2024-01-24	13.030	13.400	12.710	13.270	12.303	1,054,650

← NewerPage 11 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.