Matrix Design Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	27.270	27.270	26.900	27.100	16.116	1,308,790
2023-02-01	26.570	27.250	26.570	27.210	16.182	2,447,130
2023-01-31	26.600	26.690	26.470	26.570	15.801	1,167,481
2023-01-30	26.700	26.890	26.600	26.640	15.843	1,543,681
2023-01-20	26.310	26.530	26.300	26.500	15.759	1,287,267
2023-01-19	26.130	26.350	26.080	26.320	15.652	1,182,096
2023-01-18	26.180	26.250	26.030	26.120	15.533	966,009
2023-01-17	26.020	26.190	25.990	26.140	15.545	976,083
2023-01-16	25.750	26.080	25.740	26.040	15.486	1,119,261
2023-01-13	25.500	25.890	25.500	25.750	15.313	1,029,889
2023-01-12	25.940	25.950	25.510	25.550	15.194	1,278,126
2023-01-11	26.000	26.350	25.910	25.910	15.408	1,519,335
2023-01-10	26.170	26.180	26.000	26.070	15.504	927,798
2023-01-09	26.010	26.270	25.950	26.160	15.557	1,215,352
2023-01-06	26.040	26.280	25.920	25.940	15.426	1,342,072
2023-01-05	26.200	26.220	25.850	26.070	15.504	2,171,416
2023-01-04	25.800	26.880	25.690	26.340	15.664	3,178,183
2023-01-03	25.300	25.840	25.270	25.820	15.355	1,522,959
2022-12-30	25.300	25.410	25.220	25.260	15.022	905,031
2022-12-29	25.310	25.480	25.240	25.250	15.016	1,227,628
2022-12-28	25.900	25.930	25.330	25.350	15.075	2,145,195
2022-12-27	25.850	26.790	25.650	26.250	15.611	2,633,581
2022-12-26	25.620	25.960	25.420	25.900	15.403	1,480,392
2022-12-23	26.050	26.450	25.480	25.580	15.212	1,909,801
2022-12-22	26.220	26.700	26.020	26.290	15.634	2,010,001
2022-12-21	26.930	26.990	26.000	26.150	15.551	1,995,925
2022-12-20	27.180	27.300	26.780	26.930	16.015	1,870,911
2022-12-19	28.300	28.440	27.240	27.320	16.247	2,974,476
2022-12-16	28.830	28.960	28.450	28.490	16.943	2,358,588
2022-12-15	28.710	28.930	28.510	28.720	17.080	2,564,467
2022-12-14	29.300	29.390	28.930	28.940	17.210	2,555,752
2022-12-13	29.050	29.240	28.900	29.190	17.359	2,621,037
2022-12-12	29.170	29.320	28.850	28.950	17.216	3,143,103
2022-12-09	29.310	29.650	29.290	29.360	17.460	3,167,368
2022-12-08	29.610	29.890	29.330	29.610	17.609	3,344,778
2022-12-07	29.550	29.900	29.500	29.620	17.615	2,935,162
2022-12-06	30.730	30.730	29.590	29.710	17.668	6,519,627
2022-12-05	30.280	30.680	30.000	30.680	18.245	5,005,761
2022-12-02	30.550	30.550	30.070	30.170	17.942	4,564,398
2022-12-01	30.880	31.600	30.300	30.450	18.108	7,966,578
2022-11-30	32.200	33.350	31.210	31.500	18.733	11,655,235
2022-11-29	31.160	33.890	31.090	32.280	19.197	13,829,605
2022-11-28	29.270	30.280	29.000	29.500	17.543	7,119,492
2022-11-25	30.040	31.990	29.650	30.840	18.340	8,820,579
2022-11-24	30.060	31.480	30.010	30.500	18.138	7,823,547
2022-11-23	32.020	32.400	30.680	30.700	18.257	11,141,397
2022-11-22	32.500	35.070	31.460	33.990	20.214	18,035,212

← NewerPage 16 of 16 · 947 trading days

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.