Matrix Design Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	18.580	19.220	18.080	18.300	16.967	12,334,921
2023-07-27	19.310	20.550	18.620	18.900	17.523	17,579,913
2023-07-26	19.160	22.700	19.160	20.990	19.461	22,701,898
2023-07-25	18.030	19.980	18.020	19.650	18.218	17,126,560
2023-07-24	20.930	20.930	19.000	19.000	17.616	23,137,471
2023-07-21	16.850	17.450	16.660	17.440	16.169	5,085,367
2023-07-20	16.630	17.030	16.510	16.850	15.622	3,184,931
2023-07-19	16.340	16.680	16.320	16.640	15.428	1,908,036
2023-07-18	16.500	16.540	16.340	16.370	15.177	856,721
2023-07-17	16.520	16.630	16.240	16.550	15.344	989,863
2023-07-14	16.460	16.620	16.330	16.530	15.326	1,078,021
2023-07-13	16.370	16.480	16.300	16.430	15.233	969,455
2023-07-12	16.500	16.500	16.210	16.210	15.029	970,862
2023-07-11	16.420	16.500	16.370	16.450	15.252	539,461
2023-07-10	16.370	16.470	16.240	16.430	15.233	614,796
2023-07-07	16.340	16.510	16.150	16.290	15.103	976,801
2023-07-06	16.350	16.490	16.310	16.330	15.140	895,001
2023-07-05	16.640	16.830	16.370	16.410	15.214	1,273,437
2023-07-04	16.690	16.720	16.500	16.600	15.391	1,144,153
2023-07-03	16.500	16.660	16.390	16.650	15.437	1,199,660
2023-06-30	16.390	16.530	16.360	16.460	15.261	1,047,336
2023-06-29	16.050	16.440	16.050	16.270	15.085	893,903
2023-06-28	16.500	16.500	15.890	16.140	14.964	1,315,223
2023-06-27	16.040	16.510	16.030	16.460	15.261	1,444,517
2023-06-26	16.280	16.470	16.000	16.040	14.871	1,376,778
2023-06-21	16.660	16.770	16.390	16.390	15.196	1,428,496
2023-06-20	17.130	17.130	16.660	16.700	15.483	2,193,860
2023-06-19	17.220	17.340	16.960	17.060	15.817	2,790,417
2023-06-16	17.200	17.490	17.020	17.360	16.095	2,718,286
2023-06-15	16.950	17.350	16.860	17.260	16.003	3,472,545
2023-06-14	17.760	17.780	17.030	17.060	15.817	5,029,485
2023-06-13	17.560	17.760	17.480	17.760	16.466	3,838,844
2023-06-12	17.910	17.930	17.460	17.700	16.410	5,014,098
2023-06-09	18.310	18.480	17.820	18.110	16.791	9,390,002
2023-06-08	17.290	20.160	17.210	19.130	17.736	14,072,320
2023-06-07	17.240	17.970	16.940	17.360	16.095	4,531,305
2023-06-06	16.650	17.720	16.550	17.330	16.067	6,821,839
2023-06-05	17.080	17.080	16.660	16.700	15.483	2,561,267
2023-06-02	17.060	17.170	16.530	17.110	15.863	3,882,011
2023-06-01	26.480	26.790	26.170	26.540	15.783	2,645,707
2023-05-31	26.170	26.820	25.950	26.650	15.849	3,058,779
2023-05-30	25.700	26.270	25.700	26.170	15.563	1,729,279
2023-05-29	26.370	26.480	25.700	25.710	15.289	2,502,069
2023-05-26	26.760	26.990	26.140	26.390	15.694	3,110,890
2023-05-25	26.080	26.890	25.750	26.770	15.920	3,986,889
2023-05-24	25.940	26.450	25.620	26.310	15.646	3,236,611
2023-05-23	25.600	26.160	25.430	26.000	15.462	2,806,804
2023-05-22	25.540	25.700	25.040	25.610	15.230	2,782,342
2023-05-19	25.690	25.960	25.450	25.800	15.343	1,325,352
2023-05-18	25.500	25.990	25.500	25.890	15.397	1,518,600
2023-05-17	25.490	25.670	25.270	25.570	15.206	1,300,248
2023-05-16	25.900	25.900	25.370	25.490	15.159	1,287,070
2023-05-15	26.080	26.090	25.340	25.750	15.313	1,400,700
2023-05-12	26.500	26.520	25.900	25.920	15.414	1,987,806
2023-05-11	26.500	27.190	26.480	26.560	15.795	2,128,650
2023-05-10	27.050	27.790	26.360	26.690	15.872	3,683,400
2023-05-09	27.150	28.200	26.680	26.900	15.997	5,195,941
2023-05-08	26.400	27.840	26.330	27.700	16.473	5,204,970
2023-05-05	26.330	27.770	26.310	27.000	16.057	4,958,674
2023-05-04	26.000	26.370	25.420	26.300	15.640	2,859,228

← NewerPage 14 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.