Matrix Design Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 14.590 | 14.630 | 14.160 | 14.330 | 13.639 | 1,839,800 |
| 2025-01-20 | 14.330 | 14.600 | 14.000 | 14.510 | 13.810 | 2,048,450 |
| 2025-01-17 | 14.450 | 14.460 | 14.000 | 14.130 | 13.449 | 1,840,860 |
| 2025-01-16 | 14.150 | 14.420 | 13.940 | 14.240 | 13.553 | 2,860,438 |
| 2025-01-15 | 14.200 | 14.380 | 13.890 | 13.960 | 13.287 | 1,688,750 |
| 2025-01-14 | 13.450 | 14.200 | 13.450 | 14.200 | 13.515 | 2,418,070 |
| 2025-01-13 | 13.160 | 13.420 | 12.790 | 13.340 | 12.697 | 2,076,320 |
| 2025-01-10 | 14.090 | 14.250 | 13.280 | 13.290 | 12.649 | 2,509,466 |
| 2025-01-09 | 14.280 | 14.470 | 13.820 | 14.280 | 13.432 | 2,345,950 |
| 2025-01-08 | 14.310 | 14.460 | 13.670 | 14.130 | 13.291 | 2,853,724 |
| 2025-01-07 | 13.780 | 14.440 | 13.780 | 14.410 | 13.555 | 3,190,870 |
| 2025-01-06 | 13.720 | 14.240 | 12.980 | 13.860 | 13.037 | 4,487,580 |
| 2025-01-03 | 15.730 | 15.940 | 13.700 | 13.800 | 12.981 | 7,224,822 |
| 2025-01-02 | 15.530 | 16.700 | 15.450 | 15.690 | 14.759 | 7,079,700 |
| 2024-12-31 | 15.320 | 16.500 | 15.140 | 15.200 | 14.298 | 4,875,335 |
| 2024-12-30 | 15.280 | 15.580 | 14.690 | 15.300 | 14.392 | 3,485,475 |
| 2024-12-27 | 15.840 | 16.100 | 15.230 | 15.280 | 14.373 | 5,636,295 |
| 2024-12-26 | 14.880 | 15.970 | 14.730 | 15.870 | 14.928 | 6,465,092 |
| 2024-12-25 | 15.440 | 15.510 | 14.510 | 14.790 | 13.912 | 4,986,314 |
| 2024-12-24 | 15.700 | 16.510 | 14.880 | 15.510 | 14.589 | 7,595,644 |
| 2024-12-23 | 17.180 | 17.450 | 15.250 | 15.410 | 14.495 | 9,861,357 |
| 2024-12-20 | 15.900 | 18.600 | 15.730 | 17.550 | 16.508 | 14,078,345 |
| 2024-12-19 | 14.800 | 16.130 | 14.710 | 15.800 | 14.862 | 3,841,931 |
| 2024-12-18 | 14.780 | 15.110 | 14.460 | 14.960 | 14.072 | 2,471,998 |
| 2024-12-17 | 15.810 | 15.860 | 14.840 | 14.870 | 13.987 | 3,286,815 |
| 2024-12-16 | 15.890 | 16.120 | 15.680 | 15.800 | 14.862 | 2,962,673 |
| 2024-12-13 | 16.120 | 16.190 | 15.810 | 15.830 | 14.890 | 2,156,126 |
| 2024-12-12 | 15.930 | 16.150 | 15.880 | 16.120 | 15.163 | 2,965,026 |
| 2024-12-11 | 16.070 | 16.130 | 15.810 | 15.930 | 14.984 | 3,092,450 |
| 2024-12-10 | 16.440 | 16.450 | 16.010 | 16.080 | 15.125 | 4,587,000 |
| 2024-12-09 | 16.190 | 16.420 | 15.840 | 15.960 | 15.013 | 3,272,150 |
| 2024-12-06 | 16.080 | 16.330 | 15.820 | 16.170 | 15.210 | 4,497,685 |
| 2024-12-05 | 16.030 | 16.250 | 15.820 | 16.100 | 15.144 | 4,093,755 |
| 2024-12-04 | 16.560 | 16.600 | 16.020 | 16.140 | 15.182 | 7,399,474 |
| 2024-12-03 | 15.780 | 17.000 | 15.610 | 16.990 | 15.981 | 12,681,392 |
| 2024-12-02 | 15.770 | 15.800 | 15.440 | 15.600 | 14.674 | 4,459,710 |
| 2024-11-29 | 15.350 | 15.930 | 15.350 | 15.680 | 14.749 | 4,817,574 |
| 2024-11-28 | 15.370 | 15.780 | 15.270 | 15.500 | 14.580 | 4,670,400 |
| 2024-11-27 | 15.000 | 15.210 | 14.510 | 15.210 | 14.307 | 3,791,715 |
| 2024-11-26 | 15.310 | 15.800 | 14.950 | 15.170 | 14.269 | 4,553,709 |
| 2024-11-25 | 15.720 | 16.040 | 15.080 | 15.450 | 14.533 | 5,922,852 |
| 2024-11-22 | 15.060 | 15.960 | 14.950 | 14.970 | 14.081 | 5,902,681 |
| 2024-11-21 | 15.000 | 15.280 | 14.890 | 15.090 | 14.194 | 2,140,921 |
| 2024-11-20 | 14.680 | 15.150 | 14.610 | 15.080 | 14.185 | 2,488,750 |
| 2024-11-19 | 14.270 | 14.700 | 14.150 | 14.660 | 13.790 | 2,513,800 |
| 2024-11-18 | 14.910 | 15.100 | 14.110 | 14.300 | 13.451 | 3,322,351 |
| 2024-11-15 | 14.950 | 15.340 | 14.750 | 14.780 | 13.903 | 3,266,950 |
| 2024-11-14 | 15.690 | 15.720 | 14.940 | 15.000 | 14.110 | 3,054,400 |
| 2024-11-13 | 15.400 | 15.690 | 15.070 | 15.560 | 14.636 | 3,694,550 |
| 2024-11-12 | 15.680 | 15.850 | 15.360 | 15.540 | 14.618 | 5,949,932 |
| 2024-11-11 | 15.390 | 15.660 | 15.260 | 15.650 | 14.721 | 5,425,342 |
| 2024-11-08 | 15.420 | 15.580 | 15.240 | 15.380 | 14.467 | 6,935,217 |
| 2024-11-07 | 14.950 | 15.490 | 14.800 | 15.400 | 14.486 | 6,224,150 |
| 2024-11-06 | 15.350 | 15.500 | 14.930 | 15.100 | 14.204 | 7,309,100 |
| 2024-11-05 | 14.900 | 15.350 | 14.800 | 15.260 | 14.354 | 7,773,078 |
| 2024-11-04 | 14.550 | 15.020 | 14.450 | 14.810 | 13.931 | 6,919,155 |
| 2024-11-01 | 16.700 | 16.980 | 14.800 | 14.900 | 14.016 | 13,693,723 |
| 2024-10-31 | 17.000 | 18.550 | 15.980 | 17.500 | 16.461 | 20,008,163 |
| 2024-10-30 | 19.380 | 19.380 | 17.300 | 17.350 | 16.320 | 23,526,533 |
| 2024-10-29 | 15.760 | 19.490 | 15.760 | 19.490 | 18.333 | 18,771,708 |
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.