Matrix Design Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	26.060	26.280	24.180	25.430	25.095	11,851,342
2025-10-22	27.900	27.930	25.490	26.110	25.766	16,214,994
2025-10-21	25.510	28.900	25.200	27.940	27.572	20,297,634
2025-10-20	26.100	27.540	24.870	26.650	26.299	20,125,399
2025-10-17	23.810	27.990	23.220	26.030	25.687	23,135,969
2025-10-16	22.750	24.990	22.300	23.690	23.032	24,665,729
2025-10-15	19.850	23.700	19.560	23.700	23.042	18,138,838
2025-10-14	19.010	20.200	19.000	19.750	19.202	4,950,476
2025-10-13	18.700	19.080	17.850	18.990	18.463	3,120,500
2025-10-10	18.780	19.190	18.660	18.980	18.453	2,752,000
2025-10-09	19.480	19.530	18.660	18.760	18.239	3,514,056
2025-09-30	19.400	19.620	19.300	19.400	18.862	1,765,674
2025-09-29	19.240	19.470	18.730	19.420	18.881	2,116,548
2025-09-26	19.240	19.510	19.050	19.160	18.628	2,050,750
2025-09-25	19.490	19.660	19.190	19.300	18.764	2,002,950
2025-09-24	19.200	19.530	19.090	19.500	18.959	1,882,200
2025-09-23	19.580	19.890	18.810	19.310	18.774	2,874,518
2025-09-22	19.790	20.260	19.560	19.760	19.212	2,588,581
2025-09-19	19.660	20.170	19.510	19.650	19.105	3,138,643
2025-09-18	20.090	20.250	19.560	19.650	19.105	4,124,037
2025-09-17	20.710	20.840	20.030	20.090	19.532	3,049,031
2025-09-16	20.520	20.810	20.100	20.610	20.038	3,823,288
2025-09-15	20.900	20.950	20.280	20.300	19.737	4,273,238
2025-09-12	20.330	21.050	20.330	21.050	20.466	6,122,251
2025-09-11	20.600	20.600	19.870	20.310	19.746	4,750,688
2025-09-10	21.300	21.490	20.520	20.660	20.087	7,719,853
2025-09-09	20.470	21.630	20.170	21.550	20.952	10,055,633
2025-09-08	20.040	20.500	19.920	20.460	19.892	4,841,703
2025-09-05	19.300	20.020	19.060	19.920	19.367	4,310,713
2025-09-04	19.840	20.050	18.950	19.240	18.706	5,728,600
2025-09-03	20.300	20.400	19.630	19.700	19.153	5,468,353
2025-09-02	20.860	20.890	20.020	20.300	19.737	7,719,196
2025-09-01	19.450	20.930	19.260	20.480	19.912	13,464,023
2025-08-29	19.900	20.450	19.230	19.260	18.725	13,587,181
2025-08-28	18.660	19.020	17.960	18.590	18.074	4,393,414
2025-08-27	19.020	19.360	18.710	18.750	18.230	5,448,383
2025-08-26	18.980	19.130	18.670	18.960	18.434	2,928,400
2025-08-25	18.830	19.190	18.650	18.980	18.453	3,475,888
2025-08-22	18.750	18.790	18.510	18.770	18.249	2,367,023
2025-08-21	19.070	19.070	18.650	18.740	18.220	2,549,260
2025-08-20	19.240	19.460	18.830	18.910	18.385	3,339,733
2025-08-19	18.800	19.290	18.680	19.240	18.706	5,362,688
2025-08-18	18.780	19.090	18.620	18.660	18.142	4,112,253
2025-08-15	18.220	18.750	18.200	18.750	18.230	4,509,737
2025-08-14	19.170	19.210	18.220	18.220	17.714	5,989,856
2025-08-13	19.140	19.620	18.900	18.950	18.424	5,233,550
2025-08-12	19.390	19.390	19.020	19.100	18.570	3,561,082
2025-08-11	19.040	19.420	18.970	19.300	18.764	4,625,855
2025-08-08	19.550	19.740	19.140	19.150	18.618	4,924,426
2025-08-07	19.660	19.880	19.370	19.440	18.900	8,013,847
2025-08-06	20.380	20.380	19.680	20.150	19.591	10,838,055
2025-08-05	19.290	20.860	19.290	20.350	19.785	14,776,200
2025-08-04	18.800	19.740	18.800	19.500	18.959	11,523,547
2025-08-01	19.340	21.980	18.960	19.500	18.959	16,210,435
2025-07-31	18.370	18.970	18.100	18.410	17.899	4,791,750
2025-07-30	18.290	18.440	18.130	18.300	17.792	1,966,107
2025-07-29	18.300	18.680	17.890	18.390	17.880	3,292,200
2025-07-28	18.000	18.280	17.880	18.200	17.695	2,183,108
2025-07-25	17.940	18.080	17.830	18.000	17.500	1,585,500
2025-07-24	17.990	18.080	17.820	17.940	17.442	2,178,353

← NewerPage 5 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.