Matrix Design Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	30.660	32.150	30.350	31.550	31.134	5,627,017
2026-04-20	29.950	30.980	29.760	30.960	30.552	4,138,100
2026-04-17	30.620	30.620	29.930	30.150	29.753	3,434,990
2026-04-16	30.640	31.000	30.130	30.630	30.226	4,140,795
2026-04-15	30.210	31.100	29.930	30.600	30.197	5,201,482
2026-04-14	30.320	30.660	28.940	30.410	30.009	6,333,842
2026-04-13	30.560	30.720	29.400	30.130	29.733	4,803,648
2026-04-10	31.300	31.660	30.560	30.770	30.365	4,741,200
2026-04-09	31.560	31.770	30.500	31.110	30.700	4,859,450
2026-04-08	29.880	32.420	29.620	31.760	31.341	8,064,329
2026-04-07	28.710	29.970	28.610	29.360	28.973	5,164,720
2026-04-03	31.000	31.420	28.850	29.000	28.618	7,348,550
2026-04-02	30.720	32.600	30.380	30.920	30.513	7,872,762
2026-04-01	30.120	31.500	30.020	30.930	30.522	8,123,863
2026-03-31	28.450	30.770	28.240	29.860	29.467	9,236,789
2026-03-30	27.740	28.550	27.180	28.440	28.065	5,829,840
2026-03-27	28.450	28.650	27.570	28.000	27.631	5,504,924
2026-03-26	29.330	29.480	27.880	28.450	28.075	8,979,521
2026-03-25	30.310	30.510	29.560	29.740	29.348	7,540,246
2026-03-24	30.630	31.450	29.150	30.520	30.118	10,505,500
2026-03-23	29.000	30.800	28.500	29.750	29.358	13,172,745
2026-03-20	28.080	31.720	27.700	29.980	29.585	15,371,927
2026-03-19	27.500	28.580	27.380	28.020	27.651	6,475,942
2026-03-18	26.170	28.130	26.170	27.880	27.513	7,102,621
2026-03-17	26.040	26.630	25.610	26.240	25.894	3,477,288
2026-03-16	25.800	26.210	25.510	25.870	25.529	2,562,638
2026-03-13	26.060	26.220	25.720	25.870	25.529	3,962,749
2026-03-12	26.200	27.240	26.060	26.850	26.496	5,814,050
2026-03-11	26.500	26.780	25.970	26.090	25.746	2,726,412
2026-03-10	25.610	26.500	25.610	26.380	26.032	3,818,550
2026-03-09	25.030	25.670	24.680	25.670	25.332	2,607,435
2026-03-06	24.630	25.350	24.550	25.350	25.016	2,127,800
2026-03-05	24.940	25.010	24.430	24.590	24.266	2,210,450
2026-03-04	24.340	24.740	24.200	24.610	24.286	2,775,150
2026-03-03	26.000	26.050	24.460	24.510	24.187	4,702,200
2026-03-02	26.160	26.400	25.530	25.880	25.539	5,178,961
2026-02-27	25.990	26.890	25.850	26.620	26.269	7,088,570
2026-02-26	25.520	26.060	25.410	25.760	25.421	2,982,474
2026-02-25	26.100	26.250	25.400	25.500	25.164	3,748,898
2026-02-24	25.600	26.080	25.310	26.070	25.726	3,656,550
2026-02-13	25.110	25.570	25.010	25.310	24.976	2,700,500
2026-02-12	24.800	25.560	24.800	25.170	24.838	3,149,100
2026-02-11	24.900	25.490	24.610	24.960	24.631	5,807,250
2026-02-10	25.020	26.220	24.360	25.700	25.361	7,495,602
2026-02-09	24.650	25.250	24.520	24.980	24.651	2,868,000
2026-02-06	24.810	24.820	24.270	24.330	24.009	2,262,454
2026-02-05	24.780	25.040	24.480	24.810	24.483	2,231,350
2026-02-04	25.040	25.200	24.560	24.810	24.483	2,178,900
2026-02-03	24.670	25.160	24.500	25.040	24.710	2,738,210
2026-02-02	24.800	25.160	24.380	24.380	24.059	2,875,400
2026-01-30	24.480	24.970	24.210	24.630	24.305	2,778,850
2026-01-29	24.770	25.260	24.290	24.480	24.157	3,701,650
2026-01-28	25.450	25.650	24.660	24.770	24.444	3,177,400
2026-01-27	24.980	25.750	24.490	25.620	25.282	3,977,300
2026-01-26	26.080	26.140	24.780	24.950	24.621	4,254,500
2026-01-23	26.450	26.600	25.900	25.970	25.628	3,077,450
2026-01-22	26.100	26.580	25.600	26.300	25.953	3,463,000
2026-01-21	25.850	26.710	25.610	26.180	25.835	4,705,743
2026-01-20	26.060	26.410	25.460	25.990	25.648	4,336,921
2026-01-19	25.490	26.290	25.100	25.910	25.569	3,903,550

← NewerPage 3 of 16 · 946 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.