Matrix Design Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 26.290 | 26.500 | 25.450 | 25.600 | 25.263 | 5,067,050 |
| 2026-01-15 | 26.650 | 26.910 | 25.900 | 26.350 | 26.003 | 5,843,600 |
| 2026-01-14 | 25.970 | 28.300 | 25.900 | 26.720 | 26.368 | 12,675,911 |
| 2026-01-13 | 26.000 | 26.510 | 25.000 | 25.880 | 25.539 | 7,787,093 |
| 2026-01-12 | 25.160 | 26.300 | 24.770 | 26.040 | 25.697 | 9,050,336 |
| 2026-01-09 | 24.000 | 25.250 | 23.730 | 24.900 | 24.572 | 7,978,300 |
| 2026-01-08 | 23.910 | 24.100 | 23.530 | 23.710 | 23.398 | 3,120,975 |
| 2026-01-07 | 24.080 | 24.580 | 23.800 | 23.920 | 23.605 | 3,889,101 |
| 2026-01-06 | 24.060 | 24.700 | 23.800 | 24.000 | 23.684 | 3,131,658 |
| 2026-01-05 | 24.100 | 24.300 | 23.400 | 23.930 | 23.615 | 4,097,350 |
| 2025-12-31 | 25.000 | 25.000 | 23.760 | 23.840 | 23.526 | 5,709,250 |
| 2025-12-30 | 26.270 | 26.270 | 24.480 | 24.660 | 24.335 | 6,579,128 |
| 2025-12-29 | 24.900 | 26.550 | 24.520 | 26.000 | 25.657 | 6,593,340 |
| 2025-12-26 | 24.700 | 25.250 | 24.400 | 24.540 | 24.217 | 3,472,700 |
| 2025-12-25 | 25.350 | 25.490 | 24.610 | 24.740 | 24.414 | 3,479,600 |
| 2025-12-24 | 25.160 | 25.520 | 24.860 | 25.260 | 24.927 | 3,920,830 |
| 2025-12-23 | 24.120 | 25.990 | 24.120 | 25.540 | 25.203 | 5,859,065 |
| 2025-12-22 | 24.400 | 24.650 | 23.960 | 24.240 | 23.921 | 2,459,305 |
| 2025-12-19 | 24.100 | 24.570 | 24.100 | 24.400 | 24.078 | 3,253,867 |
| 2025-12-18 | 23.090 | 24.680 | 22.830 | 24.220 | 23.901 | 4,975,760 |
| 2025-12-17 | 23.870 | 23.870 | 22.350 | 23.200 | 22.894 | 4,237,994 |
| 2025-12-16 | 23.710 | 23.940 | 22.600 | 22.920 | 22.618 | 6,133,105 |
| 2025-12-15 | 23.490 | 25.000 | 23.420 | 23.740 | 23.427 | 6,798,130 |
| 2025-12-12 | 24.190 | 24.250 | 23.000 | 23.670 | 23.358 | 9,211,070 |
| 2025-12-11 | 26.980 | 27.290 | 24.130 | 24.260 | 23.940 | 14,168,180 |
| 2025-12-10 | 27.040 | 28.310 | 26.660 | 27.000 | 26.644 | 9,624,827 |
| 2025-12-09 | 26.000 | 29.000 | 25.900 | 28.080 | 27.710 | 17,677,760 |
| 2025-12-08 | 25.850 | 26.880 | 25.420 | 26.110 | 25.766 | 11,983,745 |
| 2025-12-05 | 24.530 | 26.500 | 24.200 | 25.630 | 25.292 | 14,339,311 |
| 2025-12-04 | 23.550 | 24.780 | 23.170 | 24.650 | 24.325 | 13,913,609 |
| 2025-12-03 | 22.880 | 24.200 | 22.800 | 23.690 | 23.378 | 8,321,170 |
| 2025-12-02 | 22.850 | 23.050 | 22.690 | 22.950 | 22.648 | 2,858,800 |
| 2025-12-01 | 23.580 | 23.670 | 22.900 | 22.980 | 22.677 | 5,009,150 |
| 2025-11-28 | 23.200 | 23.720 | 22.800 | 23.580 | 23.269 | 5,369,074 |
| 2025-11-27 | 22.660 | 23.730 | 22.410 | 23.210 | 22.904 | 7,171,398 |
| 2025-11-26 | 22.910 | 23.450 | 22.520 | 22.640 | 22.342 | 6,106,798 |
| 2025-11-25 | 22.160 | 23.570 | 22.160 | 23.300 | 22.993 | 9,636,291 |
| 2025-11-24 | 22.120 | 23.170 | 21.380 | 21.910 | 21.621 | 8,337,836 |
| 2025-11-21 | 23.350 | 24.700 | 21.570 | 22.210 | 21.917 | 11,197,989 |
| 2025-11-20 | 23.030 | 23.820 | 22.160 | 23.440 | 23.131 | 10,040,848 |
| 2025-11-19 | 23.890 | 24.070 | 22.950 | 23.090 | 22.786 | 8,137,494 |
| 2025-11-18 | 22.370 | 23.850 | 22.040 | 23.600 | 23.289 | 12,756,770 |
| 2025-11-17 | 22.260 | 23.070 | 22.150 | 22.490 | 22.194 | 4,720,127 |
| 2025-11-14 | 22.200 | 22.450 | 22.030 | 22.250 | 21.957 | 2,499,927 |
| 2025-11-13 | 22.550 | 22.600 | 22.180 | 22.200 | 21.907 | 3,358,350 |
| 2025-11-12 | 22.690 | 22.990 | 22.290 | 22.480 | 22.184 | 3,780,379 |
| 2025-11-11 | 22.430 | 23.000 | 22.230 | 22.680 | 22.381 | 4,725,100 |
| 2025-11-10 | 22.450 | 22.670 | 22.270 | 22.410 | 22.115 | 3,327,550 |
| 2025-11-07 | 22.670 | 22.720 | 22.300 | 22.450 | 22.154 | 2,779,468 |
| 2025-11-06 | 23.070 | 23.300 | 22.560 | 22.720 | 22.421 | 4,492,031 |
| 2025-11-05 | 22.880 | 23.360 | 22.690 | 23.050 | 22.746 | 4,284,185 |
| 2025-11-04 | 23.500 | 23.980 | 22.980 | 23.300 | 22.993 | 5,256,050 |
| 2025-11-03 | 23.400 | 23.650 | 23.220 | 23.570 | 23.259 | 5,374,076 |
| 2025-10-31 | 23.260 | 23.650 | 23.010 | 23.390 | 23.082 | 5,355,888 |
| 2025-10-30 | 23.660 | 23.660 | 22.940 | 23.090 | 22.786 | 5,168,523 |
| 2025-10-29 | 24.100 | 24.210 | 23.220 | 23.660 | 23.348 | 9,322,681 |
| 2025-10-28 | 24.220 | 24.380 | 23.950 | 24.310 | 23.990 | 7,243,484 |
| 2025-10-27 | 24.500 | 24.650 | 23.890 | 24.220 | 23.901 | 8,475,512 |
| 2025-10-24 | 25.440 | 25.640 | 24.170 | 24.380 | 24.059 | 11,972,801 |
| 2025-10-23 | 26.060 | 26.280 | 24.180 | 25.430 | 25.095 | 11,851,342 |
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.