Matrix Design Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	15.260	15.280	15.080	15.190	14.083	1,295,450
2023-10-27	15.100	15.340	15.030	15.280	14.167	1,063,561
2023-10-26	15.180	15.310	14.910	15.210	14.102	1,045,374
2023-10-25	15.100	15.360	15.080	15.250	14.139	1,208,255
2023-10-24	14.300	14.990	14.300	14.880	13.796	1,589,601
2023-10-23	14.730	14.870	14.230	14.300	13.258	1,262,650
2023-10-20	14.850	15.000	14.750	14.850	13.768	711,083
2023-10-19	14.800	15.180	14.750	14.820	13.740	1,093,100
2023-10-18	15.310	15.310	14.830	14.860	13.777	1,218,813
2023-10-17	15.510	15.510	15.240	15.280	14.167	820,201
2023-10-16	15.450	15.510	15.260	15.340	14.222	963,600
2023-10-13	15.920	15.920	15.410	15.480	14.352	2,001,874
2023-10-12	15.900	16.010	15.850	15.940	14.779	985,450
2023-10-11	16.000	16.030	15.750	15.910	14.751	976,400
2023-10-10	16.220	16.250	15.830	15.850	14.695	1,577,150
2023-10-09	16.160	16.260	16.020	16.140	14.964	1,557,362
2023-09-28	16.040	16.240	16.040	16.150	14.973	1,019,233
2023-09-27	16.000	16.250	15.940	16.030	14.862	1,380,101
2023-09-26	16.010	16.150	15.930	16.020	14.853	865,808
2023-09-25	16.300	16.300	15.930	16.000	14.834	1,080,150
2023-09-22	15.870	16.280	15.680	16.260	15.075	1,451,650
2023-09-21	16.080	16.200	15.800	15.830	14.677	1,429,444
2023-09-20	16.100	16.370	16.010	16.100	14.927	1,504,198
2023-09-19	16.330	16.410	16.020	16.100	14.927	1,102,023
2023-09-18	16.140	16.420	15.980	16.320	15.131	1,144,041
2023-09-15	16.200	16.550	16.080	16.160	14.983	1,436,596
2023-09-14	16.280	16.380	15.990	16.200	15.020	1,709,710
2023-09-13	16.330	16.550	16.160	16.340	15.150	2,200,000
2023-09-12	16.700	16.700	16.350	16.400	15.205	2,301,356
2023-09-11	16.710	16.950	16.430	16.700	15.483	1,855,573
2023-09-08	16.920	17.050	16.580	16.750	15.530	2,083,995
2023-09-07	17.100	17.590	16.970	17.020	15.780	2,394,146
2023-09-06	17.000	17.290	16.810	17.260	16.003	2,333,243
2023-09-05	17.600	17.600	17.000	17.100	15.854	3,155,350
2023-09-04	17.030	17.730	17.030	17.590	16.308	3,870,665
2023-09-01	16.900	17.390	16.860	17.070	15.826	2,591,273
2023-08-31	17.050	17.240	16.820	16.930	15.697	2,715,650
2023-08-30	17.400	17.400	17.000	17.240	15.984	3,987,644
2023-08-29	15.960	17.240	15.860	17.200	15.947	5,817,961
2023-08-28	16.620	17.020	16.060	16.210	15.029	7,207,655
2023-08-25	16.150	16.260	15.430	15.530	14.399	4,823,323
2023-08-24	17.700	17.870	16.270	16.300	15.112	7,433,766
2023-08-23	18.850	18.860	17.750	17.880	16.577	8,219,151
2023-08-22	18.350	19.130	18.100	19.130	17.736	11,608,619
2023-08-21	17.990	18.610	17.990	18.460	17.115	7,414,575
2023-08-18	17.720	18.330	17.600	17.800	16.503	5,639,267
2023-08-17	18.140	18.140	17.360	17.810	16.512	6,660,396
2023-08-16	17.950	18.630	17.640	18.420	17.078	8,127,205
2023-08-15	18.380	18.510	17.640	17.960	16.652	6,398,680
2023-08-14	18.000	18.670	17.880	18.580	17.226	9,161,686
2023-08-11	17.680	18.460	17.410	18.430	17.087	11,016,242
2023-08-10	17.330	17.640	17.100	17.630	16.346	4,039,654
2023-08-09	17.180	17.640	17.050	17.400	16.132	4,083,927
2023-08-08	17.220	17.430	17.060	17.340	16.077	3,544,191
2023-08-07	17.340	17.340	16.980	17.050	15.808	4,912,534
2023-08-04	17.430	17.930	17.200	17.580	16.299	6,855,212
2023-08-03	17.160	17.390	17.050	17.290	16.030	3,837,836
2023-08-02	17.700	17.910	17.250	17.320	16.058	5,525,330
2023-08-01	18.730	18.890	17.540	17.700	16.410	9,770,508
2023-07-31	18.150	19.040	18.130	18.780	17.412	10,481,804

← NewerPage 13 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.