Matrix Design Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	17.450	18.000	15.680	16.240	15.276	22,114,699
2024-10-25	15.530	15.530	15.530	15.530	14.608	5,674,480
2024-10-24	12.970	13.120	12.830	12.940	12.172	2,065,849
2024-10-23	13.000	13.200	12.870	12.930	12.162	2,044,350
2024-10-22	13.060	13.200	12.840	12.950	12.181	2,053,500
2024-10-21	12.780	13.120	12.730	13.060	12.285	2,792,181
2024-10-18	12.480	12.920	12.410	12.750	11.993	2,413,261
2024-10-17	12.900	12.950	12.480	12.530	11.786	3,102,300
2024-10-16	12.310	13.380	12.280	12.850	12.087	3,607,145
2024-10-15	12.740	12.800	12.370	12.420	11.683	1,925,889
2024-10-14	12.150	12.850	12.150	12.700	11.946	2,740,631
2024-10-11	12.680	12.830	11.990	12.150	11.429	2,755,150
2024-10-10	12.500	13.150	12.280	12.710	11.956	3,715,769
2024-10-09	13.330	13.460	12.160	12.160	11.438	4,327,459
2024-10-08	15.000	15.110	13.100	13.950	13.122	7,811,352
2024-09-30	11.900	13.000	11.470	12.820	12.059	5,531,967
2024-09-27	11.000	11.540	10.910	11.430	10.752	3,180,851
2024-09-26	10.560	10.840	10.460	10.820	10.178	1,847,480
2024-09-25	10.470	10.710	10.460	10.560	9.933	1,489,449
2024-09-24	10.230	10.470	10.170	10.400	9.783	1,309,050
2024-09-23	10.190	10.270	10.060	10.190	9.585	828,750
2024-09-20	10.250	10.270	10.160	10.200	9.595	599,200
2024-09-19	10.080	10.330	10.060	10.270	9.660	966,000
2024-09-18	10.130	10.280	9.870	10.060	9.463	1,310,900
2024-09-13	10.310	10.450	10.120	10.140	9.538	1,149,100
2024-09-12	10.280	10.450	10.260	10.260	9.651	820,700
2024-09-11	10.320	10.360	10.200	10.260	9.651	771,179
2024-09-10	10.200	10.330	10.110	10.320	9.707	858,400
2024-09-09	10.190	10.330	10.050	10.180	9.576	786,550
2024-09-06	10.410	10.510	10.170	10.220	9.613	952,250
2024-09-05	10.110	10.500	10.110	10.490	9.867	883,700
2024-09-04	10.470	10.480	10.210	10.260	9.651	968,327
2024-09-03	10.480	10.650	10.310	10.480	9.858	1,309,750
2024-09-02	10.530	10.740	10.440	10.480	9.858	1,414,350
2024-08-30	10.420	10.750	10.300	10.570	9.943	1,801,376
2024-08-29	10.170	10.510	10.090	10.430	9.811	1,621,975
2024-08-28	10.290	10.420	10.010	10.190	9.585	2,150,724
2024-08-27	10.500	10.660	10.140	10.520	9.896	3,156,826
2024-08-26	10.960	11.030	10.350	10.530	9.905	3,552,050
2024-08-23	10.500	11.030	10.190	10.960	10.309	2,906,226
2024-08-22	10.760	10.880	10.420	10.500	9.877	2,212,798
2024-08-21	10.550	10.990	10.470	10.900	10.253	2,145,686
2024-08-20	10.930	11.010	10.470	10.580	9.952	2,093,950
2024-08-19	10.940	11.100	10.720	11.000	10.347	2,313,220
2024-08-16	10.980	11.320	10.750	11.050	10.394	4,035,833
2024-08-15	10.580	11.110	10.400	11.010	10.356	4,196,472
2024-08-14	10.770	11.200	10.450	10.790	10.150	4,129,584
2024-08-13	10.210	10.760	10.060	10.500	9.877	2,313,900
2024-08-12	10.400	10.470	10.120	10.210	9.604	1,789,946
2024-08-09	10.380	10.720	10.260	10.330	9.717	2,671,050
2024-08-08	10.330	10.420	10.200	10.250	9.642	1,131,675
2024-08-07	10.350	10.520	10.300	10.370	9.754	985,839
2024-08-06	10.300	10.470	10.250	10.360	9.745	1,234,459
2024-08-05	10.530	10.660	10.180	10.230	9.623	2,238,389
2024-08-02	10.420	10.880	10.420	10.560	9.933	2,510,413
2024-08-01	10.570	10.930	10.400	10.680	10.046	3,432,605
2024-07-31	10.070	10.600	10.060	10.600	9.971	2,681,869
2024-07-30	9.900	10.600	9.830	10.170	9.566	2,404,588
2024-07-29	9.860	9.980	9.810	9.920	9.331	851,814
2024-07-26	9.740	9.940	9.600	9.870	9.284	894,505

← NewerPage 9 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.