Matrix Design Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.000	13.110	12.810	13.030	12.081	959,383
2024-01-22	14.050	14.170	13.010	13.070	12.118	1,247,750
2024-01-19	14.220	14.390	14.060	14.090	13.063	863,918
2024-01-18	14.550	14.640	13.970	14.150	13.119	1,410,462
2024-01-17	15.010	15.030	14.610	14.670	13.601	867,830
2024-01-16	15.140	15.230	14.840	15.010	13.916	926,300
2024-01-15	15.180	15.180	15.180	15.180	14.074	0
2024-01-12	15.250	15.440	15.180	15.180	14.074	945,768
2024-01-11	15.030	15.280	14.970	15.260	14.148	783,887
2024-01-10	15.220	15.300	14.920	15.080	13.981	1,033,481
2024-01-09	15.080	15.490	15.000	15.220	14.111	1,527,275
2024-01-08	15.140	15.530	15.000	15.000	13.907	1,772,450
2024-01-05	15.180	15.330	15.080	15.150	14.046	1,024,300
2024-01-04	15.270	15.290	15.140	15.220	14.111	746,261
2024-01-03	15.260	15.300	15.120	15.270	14.158	668,798
2024-01-02	15.110	15.290	15.080	15.250	14.139	831,756
2023-12-29	15.200	15.200	14.880	15.120	14.018	818,500
2023-12-28	14.650	15.020	14.430	14.990	13.898	923,981
2023-12-27	14.390	14.650	14.360	14.550	13.490	908,297
2023-12-26	14.540	14.660	14.370	14.390	13.342	748,424
2023-12-25	14.850	14.900	14.490	14.510	13.453	879,674
2023-12-22	15.140	15.210	14.800	14.850	13.768	748,756
2023-12-21	15.030	15.200	14.800	15.140	14.037	821,450
2023-12-20	15.040	15.360	15.040	15.090	13.991	925,800
2023-12-19	15.060	15.170	14.900	15.050	13.954	788,300
2023-12-18	15.270	15.440	14.970	15.040	13.944	786,000
2023-12-15	15.330	15.500	15.220	15.330	14.213	937,739
2023-12-14	15.310	15.490	15.290	15.330	14.213	884,550
2023-12-13	15.450	15.520	15.260	15.280	14.167	1,000,600
2023-12-12	15.240	15.500	15.150	15.460	14.334	1,328,150
2023-12-11	15.050	15.380	14.800	15.240	14.130	1,418,630
2023-12-08	15.700	15.780	15.050	15.130	14.028	2,458,002
2023-12-07	15.710	16.230	15.480	15.530	14.399	2,877,019
2023-12-06	15.300	15.470	15.160	15.460	14.334	980,240
2023-12-05	15.680	15.680	15.220	15.230	14.120	780,173
2023-12-04	15.600	15.630	15.440	15.610	14.473	812,724
2023-12-01	15.410	15.650	15.320	15.580	14.445	783,000
2023-11-30	15.470	15.480	15.240	15.400	14.278	848,681
2023-11-29	15.630	15.710	15.370	15.430	14.306	884,424
2023-11-28	15.520	15.690	15.450	15.610	14.473	976,081
2023-11-27	15.580	15.650	15.390	15.600	14.463	1,043,800
2023-11-24	15.850	15.850	15.450	15.560	14.426	1,105,270
2023-11-23	15.620	15.850	15.470	15.790	14.640	1,152,872
2023-11-22	15.630	15.970	15.630	15.650	14.510	1,481,695
2023-11-21	15.860	16.080	15.710	15.750	14.603	1,516,918
2023-11-20	15.820	15.870	15.690	15.800	14.649	825,720
2023-11-17	15.600	15.780	15.600	15.720	14.575	861,474
2023-11-16	15.740	15.860	15.660	15.670	14.528	1,135,524
2023-11-15	15.920	15.920	15.690	15.740	14.593	1,086,950
2023-11-14	15.740	15.870	15.600	15.760	14.612	1,251,671
2023-11-13	15.520	15.720	15.360	15.700	14.556	1,408,411
2023-11-10	15.400	15.510	15.290	15.500	14.371	887,150
2023-11-09	15.490	15.660	15.390	15.450	14.324	1,009,118
2023-11-08	15.520	15.570	15.370	15.550	14.417	1,101,073
2023-11-07	15.420	15.480	15.220	15.450	14.324	1,175,046
2023-11-06	15.300	15.450	15.180	15.440	14.315	1,209,503
2023-11-03	15.010	15.210	15.010	15.180	14.074	1,109,654
2023-11-02	15.020	15.140	14.940	15.000	13.907	756,674
2023-11-01	15.090	15.170	14.950	15.040	13.944	870,600
2023-10-31	15.240	15.280	14.990	15.090	13.991	1,031,900

← NewerPage 12 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.