Matrix Design Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	34.790	36.090	32.640	33.250	33.150	4,392,159
2026-07-17	37.210	37.730	34.330	34.780	34.675	3,827,950
2026-07-16	37.280	37.960	36.100	37.580	37.467	3,110,465
2026-07-15	36.780	39.220	36.670	37.890	37.776	4,501,299
2026-07-14	35.030	37.300	35.030	37.020	36.909	4,880,512
2026-07-13	35.750	36.130	34.610	34.700	34.596	3,393,544
2026-07-10	37.260	37.260	35.250	36.230	36.121	3,343,324
2026-07-09	34.930	37.330	34.460	36.860	36.749	5,324,152
2026-07-08	35.570	35.990	34.000	34.880	34.775	5,861,000
2026-07-07	40.590	40.900	35.020	35.570	35.463	11,607,851
2026-07-06	40.900	41.880	39.580	41.530	41.405	9,459,819
2026-07-03	39.410	42.500	39.000	40.020	39.900	9,533,463
2026-07-02	39.070	42.000	37.590	39.930	39.810	12,166,428
2026-07-01	38.220	41.900	36.120	38.500	38.384	11,739,386
2026-06-30	32.620	38.500	32.620	37.910	37.796	8,780,527
2026-06-29	32.240	33.550	31.800	32.700	32.602	2,660,360
2026-06-26	33.500	34.780	32.230	32.230	32.133	3,326,963
2026-06-25	33.750	34.290	31.900	33.780	33.678	4,427,538
2026-06-24	33.330	34.590	32.900	33.570	33.469	3,279,495
2026-06-23	32.030	33.590	31.300	33.280	33.180	3,554,972
2026-06-22	34.830	34.830	31.210	32.030	31.934	6,728,939
2026-06-18	33.660	35.300	33.030	34.850	34.745	4,305,962
2026-06-17	31.990	34.240	31.780	33.870	33.768	4,999,329
2026-06-16	32.050	32.800	31.650	32.210	32.113	2,484,406
2026-06-15	31.850	32.500	31.360	32.010	31.914	2,549,031
2026-06-12	32.350	32.790	31.630	31.750	31.655	2,751,802
2026-06-11	31.300	32.800	30.720	31.890	31.794	3,225,594
2026-06-10	30.710	32.390	30.380	31.120	31.026	3,631,871
2026-06-09	29.220	30.900	28.980	30.800	30.707	3,004,806
2026-06-08	30.640	30.640	28.220	29.220	29.132	3,894,644
2026-06-05	30.340	30.990	29.350	30.960	30.867	2,590,614
2026-06-04	30.530	31.000	29.590	30.190	30.099	2,987,150
2026-06-03	32.290	32.360	30.710	30.790	30.697	3,515,600
2026-06-02	33.210	33.210	31.810	32.280	32.183	1,960,450
2026-06-01	32.800	33.670	31.510	33.050	32.951	3,049,311
2026-05-29	34.650	34.900	32.000	32.340	31.914	3,330,100
2026-05-28	35.600	35.890	33.560	34.220	33.769	3,042,124
2026-05-27	35.410	35.950	34.750	35.580	35.111	3,419,724
2026-05-26	35.390	35.680	34.350	35.450	34.983	2,503,727
2026-05-25	35.190	35.850	35.060	35.460	34.993	2,719,489
2026-05-22	34.890	35.250	33.620	35.180	34.716	4,047,622
2026-05-21	35.820	36.990	34.560	34.770	34.312	3,630,200
2026-05-20	36.470	37.030	35.520	35.680	35.210	3,432,152
2026-05-19	36.230	36.900	35.140	36.670	36.187	3,226,498
2026-05-18	37.110	37.570	35.280	35.780	35.308	5,354,072
2026-05-15	35.700	38.200	35.500	37.640	37.144	5,095,750
2026-05-14	36.640	36.790	35.680	35.700	35.230	3,014,528
2026-05-13	37.090	37.860	36.260	36.490	36.009	4,446,174
2026-05-12	38.780	39.070	36.080	37.170	36.680	6,739,583
2026-05-11	38.500	39.270	37.110	39.150	38.634	5,416,130
2026-05-08	36.880	38.900	36.800	38.470	37.963	4,698,186
2026-05-07	36.350	37.770	36.000	37.220	36.730	5,669,576
2026-05-06	35.350	36.350	34.070	36.240	35.762	6,510,185
2026-04-30	35.600	36.380	34.040	35.180	34.716	5,396,700
2026-04-29	33.860	37.540	33.370	35.890	35.417	9,317,471
2026-04-28	34.820	36.350	34.220	34.530	34.075	6,763,571
2026-04-27	33.200	35.000	32.660	34.770	34.312	6,242,558
2026-04-24	34.680	35.300	32.830	33.350	32.911	7,091,939
2026-04-23	34.600	35.550	33.620	35.120	34.657	7,564,666
2026-04-22	31.420	35.070	31.130	34.590	34.134	9,352,251

← NewerPage 2 of 5 · 243 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.