Matrix Design Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 17.080 | 17.170 | 16.430 | 16.500 | 15.704 | 2,871,450 |
| 2025-04-23 | 16.730 | 17.290 | 16.730 | 17.020 | 16.199 | 3,593,250 |
| 2025-04-22 | 17.580 | 17.650 | 16.820 | 16.950 | 16.132 | 3,022,505 |
| 2025-04-21 | 16.630 | 17.450 | 16.330 | 17.280 | 16.447 | 4,458,619 |
| 2025-04-18 | 16.780 | 17.050 | 16.300 | 16.800 | 15.990 | 3,713,800 |
| 2025-04-17 | 16.650 | 17.250 | 16.380 | 16.800 | 15.990 | 3,659,555 |
| 2025-04-16 | 17.670 | 17.690 | 16.400 | 16.660 | 15.856 | 5,537,949 |
| 2025-04-15 | 17.880 | 18.370 | 17.620 | 17.700 | 16.846 | 5,067,686 |
| 2025-04-14 | 18.600 | 19.140 | 17.400 | 17.960 | 17.094 | 8,895,386 |
| 2025-04-11 | 17.870 | 18.480 | 17.610 | 18.130 | 17.256 | 5,475,850 |
| 2025-04-10 | 17.570 | 18.610 | 17.570 | 17.810 | 16.951 | 5,685,800 |
| 2025-04-09 | 16.590 | 17.790 | 15.200 | 17.330 | 16.494 | 7,529,650 |
| 2025-04-08 | 16.000 | 16.830 | 15.360 | 16.800 | 15.990 | 7,938,826 |
| 2025-04-07 | 17.950 | 18.000 | 15.350 | 15.350 | 14.610 | 9,641,200 |
| 2025-04-03 | 18.180 | 20.250 | 18.120 | 19.190 | 18.264 | 8,890,028 |
| 2025-04-02 | 17.850 | 18.670 | 17.650 | 18.400 | 17.513 | 5,293,350 |
| 2025-04-01 | 18.240 | 18.550 | 17.760 | 17.860 | 16.999 | 3,930,402 |
| 2025-03-31 | 18.000 | 18.390 | 17.280 | 18.050 | 17.179 | 5,838,550 |
| 2025-03-28 | 18.340 | 18.520 | 17.470 | 17.730 | 16.875 | 6,428,482 |
| 2025-03-27 | 19.600 | 19.600 | 18.500 | 18.530 | 17.636 | 5,030,760 |
| 2025-03-26 | 19.790 | 20.100 | 19.190 | 19.540 | 18.598 | 6,379,544 |
| 2025-03-25 | 19.540 | 20.430 | 19.000 | 19.990 | 19.026 | 8,827,152 |
| 2025-03-24 | 20.360 | 20.500 | 18.580 | 19.180 | 18.255 | 7,361,462 |
| 2025-03-21 | 20.800 | 20.890 | 19.870 | 20.060 | 19.092 | 8,901,802 |
| 2025-03-20 | 21.180 | 21.960 | 20.640 | 20.940 | 19.930 | 12,042,695 |
| 2025-03-19 | 20.720 | 21.780 | 20.510 | 21.600 | 20.558 | 14,526,831 |
| 2025-03-18 | 19.900 | 20.950 | 19.400 | 20.640 | 19.645 | 14,599,967 |
| 2025-03-17 | 19.150 | 20.460 | 18.800 | 20.240 | 19.264 | 19,480,825 |
| 2025-03-14 | 17.170 | 20.520 | 16.880 | 19.920 | 18.959 | 25,535,234 |
| 2025-03-13 | 16.020 | 17.440 | 16.020 | 17.100 | 16.275 | 13,536,082 |
| 2025-03-12 | 16.250 | 16.270 | 16.020 | 16.080 | 15.304 | 2,995,964 |
| 2025-03-11 | 15.900 | 16.210 | 15.730 | 16.120 | 15.343 | 3,537,382 |
| 2025-03-10 | 15.930 | 16.300 | 15.930 | 16.150 | 15.371 | 4,242,850 |
| 2025-03-07 | 16.300 | 16.650 | 15.830 | 15.990 | 15.219 | 6,522,666 |
| 2025-03-06 | 15.710 | 16.880 | 15.630 | 16.360 | 15.571 | 7,858,800 |
| 2025-03-05 | 15.580 | 15.750 | 15.330 | 15.700 | 14.943 | 2,986,150 |
| 2025-03-04 | 15.320 | 15.770 | 15.250 | 15.700 | 14.943 | 3,425,000 |
| 2025-03-03 | 15.370 | 15.650 | 15.180 | 15.250 | 14.514 | 2,872,500 |
| 2025-02-28 | 15.710 | 16.030 | 15.260 | 15.330 | 14.591 | 3,233,600 |
| 2025-02-27 | 15.800 | 15.960 | 15.350 | 15.800 | 15.038 | 5,436,643 |
| 2025-02-26 | 15.970 | 16.130 | 15.720 | 15.830 | 15.067 | 4,588,250 |
| 2025-02-25 | 15.900 | 16.160 | 15.840 | 15.930 | 15.162 | 4,598,256 |
| 2025-02-24 | 16.130 | 16.490 | 16.060 | 16.190 | 15.409 | 7,326,692 |
| 2025-02-21 | 16.320 | 16.380 | 15.780 | 16.190 | 15.409 | 8,808,506 |
| 2025-02-20 | 15.840 | 16.800 | 15.450 | 16.520 | 15.723 | 13,185,256 |
| 2025-02-19 | 15.450 | 15.920 | 15.450 | 15.840 | 15.076 | 9,669,531 |
| 2025-02-18 | 16.070 | 16.590 | 15.400 | 15.450 | 14.705 | 15,883,991 |
| 2025-02-17 | 15.350 | 17.880 | 15.350 | 16.770 | 15.961 | 16,362,866 |
| 2025-02-14 | 14.830 | 14.950 | 14.600 | 14.900 | 14.181 | 1,922,074 |
| 2025-02-13 | 15.000 | 15.040 | 14.640 | 14.750 | 14.039 | 2,257,617 |
| 2025-02-12 | 14.930 | 15.070 | 14.750 | 15.000 | 14.277 | 2,653,867 |
| 2025-02-11 | 15.190 | 15.190 | 14.750 | 14.950 | 14.229 | 1,882,350 |
| 2025-02-10 | 14.880 | 15.170 | 14.750 | 15.170 | 14.438 | 2,180,999 |
| 2025-02-07 | 14.610 | 15.110 | 14.610 | 14.840 | 14.124 | 3,298,939 |
| 2025-02-06 | 14.350 | 14.600 | 14.180 | 14.600 | 13.896 | 2,192,600 |
| 2025-02-05 | 14.370 | 14.490 | 14.040 | 14.440 | 13.744 | 2,266,250 |
| 2025-01-27 | 14.530 | 14.720 | 13.940 | 13.940 | 13.268 | 3,085,600 |
| 2025-01-24 | 14.100 | 14.680 | 13.850 | 14.490 | 13.791 | 3,104,600 |
| 2025-01-23 | 14.100 | 14.470 | 14.060 | 14.080 | 13.401 | 1,728,776 |
| 2025-01-22 | 14.450 | 14.450 | 13.960 | 14.020 | 13.344 | 1,361,250 |
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.