Matrix Design Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	24.550	26.810	24.430	26.460	15.736	4,406,874
2023-04-27	24.420	24.970	24.280	24.430	14.528	1,657,117
2023-04-26	24.010	24.540	24.010	24.430	14.528	1,626,576
2023-04-25	25.620	25.620	23.980	24.300	14.451	3,974,167
2023-04-24	26.000	26.010	25.340	25.980	15.450	2,291,461
2023-04-21	26.680	26.980	25.930	26.090	15.515	2,038,611
2023-04-20	27.440	27.440	26.550	26.670	15.860	2,563,716
2023-04-19	27.530	27.560	27.000	27.500	16.354	2,733,865
2023-04-18	28.380	28.380	27.550	27.670	16.455	3,034,146
2023-04-17	27.960	29.040	27.730	28.390	16.883	4,307,220
2023-04-14	27.720	28.770	27.580	27.920	16.604	4,956,132
2023-04-13	27.520	28.130	27.230	27.890	16.586	3,938,229
2023-04-12	26.930	27.580	26.930	27.490	16.348	2,572,738
2023-04-11	26.840	27.090	26.670	26.980	16.045	1,576,720
2023-04-10	27.220	27.350	26.740	26.850	15.967	2,985,976
2023-04-07	27.250	27.450	27.170	27.330	16.253	2,701,113
2023-04-06	28.200	28.200	27.220	27.220	16.188	5,985,478
2023-04-04	28.990	29.660	28.580	28.600	17.008	6,061,239
2023-04-03	28.600	29.000	28.500	28.810	17.133	3,679,909
2023-03-31	28.800	28.860	28.460	28.800	17.127	3,118,338
2023-03-30	28.770	28.890	28.200	28.510	16.955	3,980,514
2023-03-29	28.880	29.130	28.280	29.070	17.288	5,197,942
2023-03-28	29.130	29.370	28.790	28.860	17.163	5,618,347
2023-03-27	29.600	29.820	28.820	29.160	17.341	8,477,896
2023-03-24	30.180	30.700	29.560	29.600	17.603	12,098,404
2023-03-23	33.300	33.300	30.350	31.300	18.614	18,603,013
2023-03-22	30.350	33.830	30.100	33.830	20.118	20,151,733
2023-03-21	26.270	28.780	26.270	28.190	16.764	6,853,980
2023-03-20	26.150	26.560	25.700	26.300	15.640	1,516,245
2023-03-17	26.260	26.460	26.020	26.140	15.545	1,078,089
2023-03-16	26.480	26.480	25.950	26.220	15.593	1,477,500
2023-03-15	26.310	26.700	26.310	26.450	15.730	1,072,147
2023-03-14	27.140	27.200	26.160	26.300	15.640	2,212,392
2023-03-13	27.460	27.580	26.950	27.130	16.134	1,705,782
2023-03-10	27.900	28.160	27.360	27.590	16.407	3,311,082
2023-03-09	26.870	28.370	26.870	28.170	16.752	5,884,332
2023-03-08	26.530	26.990	26.350	26.950	16.027	959,913
2023-03-07	27.100	27.300	26.420	26.440	15.724	1,327,596
2023-03-06	27.270	27.280	27.060	27.100	16.116	620,506
2023-03-03	27.270	27.280	27.040	27.210	16.182	592,974
2023-03-02	27.260	27.340	27.050	27.090	16.110	702,960
2023-03-01	27.080	27.280	27.080	27.260	16.211	634,650
2023-02-28	26.900	27.260	26.900	27.160	16.152	608,313
2023-02-27	27.300	27.380	26.900	26.940	16.021	916,930
2023-02-24	27.350	27.510	27.120	27.380	16.283	934,239
2023-02-23	27.550	27.720	27.310	27.350	16.265	1,054,882
2023-02-22	27.630	27.760	27.430	27.660	16.449	1,084,404
2023-02-21	27.280	27.850	27.070	27.780	16.521	2,186,217
2023-02-20	26.970	27.320	26.680	27.320	16.247	1,408,417
2023-02-17	27.070	27.190	26.710	26.750	15.908	1,532,172
2023-02-16	27.890	28.030	26.880	26.980	16.045	2,262,586
2023-02-15	28.030	28.030	27.810	27.870	16.574	1,136,677
2023-02-14	27.950	28.070	27.730	28.070	16.693	1,692,670
2023-02-13	27.500	27.990	27.500	27.980	16.639	2,080,474
2023-02-10	27.370	27.560	27.210	27.560	16.390	1,683,127
2023-02-09	27.010	27.390	27.010	27.350	16.265	1,319,301
2023-02-08	27.370	27.580	27.050	27.070	16.098	1,581,261
2023-02-07	27.200	27.480	27.060	27.440	16.318	1,676,052
2023-02-06	27.090	27.190	26.800	27.130	16.134	1,042,821
2023-02-03	27.190	27.220	26.760	27.000	16.057	1,470,973

← NewerPage 15 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.