Matrix Design Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 29.580 | 29.750 | 28.760 | 29.400 | 29.400 | 1,975,700 |
| 2026-10-19 | 29.580 | 29.620 | 28.050 | 29.450 | 29.450 | 2,504,100 |
| 2026-10-16 | 29.580 | 30.160 | 28.890 | 29.240 | 29.240 | 2,978,900 |
| 2026-10-15 | 30.640 | 30.900 | 28.700 | 28.800 | 28.800 | 3,994,912 |
| 2026-10-14 | 32.540 | 33.080 | 31.350 | 31.350 | 31.350 | 2,560,930 |
| 2026-10-13 | 32.180 | 32.810 | 30.950 | 32.540 | 32.540 | 2,105,600 |
| 2026-10-12 | 32.890 | 33.080 | 31.720 | 32.200 | 32.200 | 2,240,600 |
| 2026-10-09 | 33.450 | 33.880 | 31.380 | 32.890 | 32.890 | 2,742,794 |
| 2026-10-08 | 33.990 | 34.340 | 32.730 | 33.530 | 33.530 | 2,144,735 |
| 2026-09-30 | 34.000 | 34.840 | 33.400 | 33.620 | 33.620 | 2,060,750 |
| 2026-09-29 | 34.410 | 34.690 | 33.840 | 34.070 | 34.070 | 2,195,400 |
| 2026-09-28 | 36.110 | 36.110 | 34.430 | 34.530 | 34.530 | 2,934,299 |
| 2026-09-24 | 36.150 | 36.990 | 35.880 | 36.100 | 36.100 | 2,832,200 |
| 2026-09-23 | 36.470 | 37.070 | 35.750 | 36.590 | 36.480 | 2,875,444 |
| 2026-09-22 | 37.800 | 38.000 | 36.250 | 36.560 | 36.450 | 4,453,970 |
| 2026-09-21 | 37.800 | 37.950 | 37.130 | 37.850 | 37.736 | 1,670,600 |
Page 1 of 1 · 16 trading days
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.