Matrix Design Co. Ltd. A historical data

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

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
2026-09-18	37.360	37.800	36.800	37.670	37.557	2,332,599
2026-09-17	37.770	37.770	36.700	36.990	36.879	2,534,666
2026-09-16	36.910	38.400	36.660	37.840	37.726	3,428,150
2026-09-15	37.440	37.440	36.000	36.870	36.759	3,750,388
2026-09-14	37.930	37.950	34.430	36.950	36.839	5,862,142
2026-09-11	38.870	38.900	37.450	38.610	38.494	2,317,200
2026-09-10	38.910	39.290	38.550	38.910	38.793	1,193,000
2026-09-09	39.020	39.300	38.600	38.920	38.803	1,450,511
2026-09-08	38.920	39.400	38.230	38.950	38.833	2,861,325
2026-09-07	38.880	39.680	38.600	38.910	38.793	2,167,922
2026-09-04	38.800	40.000	38.220	38.810	38.693	3,116,050
2026-09-03	39.490	39.620	38.210	38.470	38.354	2,385,700
2026-09-02	39.970	39.970	38.790	39.090	38.973	2,153,952
2026-09-01	41.350	42.120	39.730	40.120	39.999	3,511,430
2026-08-31	40.900	41.470	40.210	40.970	40.847	2,218,000
2026-08-28	41.000	42.290	40.510	41.350	41.226	3,182,740
2026-08-27	39.970	41.320	39.970	41.110	40.986	2,947,775
2026-08-26	39.700	40.700	38.140	40.570	40.448	4,412,503
2026-08-25	39.180	40.100	37.890	39.700	39.581	3,817,614
2026-08-24	39.180	39.200	37.370	38.630	38.514	2,381,333
2026-08-21	38.090	39.500	37.400	39.180	39.062	2,975,513
2026-08-20	38.180	38.900	37.470	38.460	38.344	2,785,026
2026-08-19	39.240	39.350	37.270	37.460	37.347	3,561,635
2026-08-18	39.490	39.810	38.520	39.690	39.571	6,114,795
2026-08-17	43.210	43.320	38.840	40.010	39.890	9,919,777
2026-08-14	38.500	44.300	38.500	43.410	43.280	8,509,858
2026-08-13	39.500	39.800	38.410	38.420	38.305	1,709,400
2026-08-12	38.890	39.580	38.500	38.940	38.823	2,044,419
2026-08-11	39.320	40.440	38.210	38.880	38.763	3,242,892
2026-08-10	38.500	39.670	38.180	39.320	39.202	2,771,446
2026-08-07	38.540	38.800	37.220	38.570	38.454	2,646,940
2026-08-06	36.450	38.840	36.450	38.530	38.414	4,092,896
2026-08-05	35.170	37.720	35.170	37.080	36.969	4,336,909
2026-08-04	34.500	35.330	34.020	35.290	35.184	2,571,881
2026-08-03	36.330	36.330	33.810	34.020	33.918	4,119,500
2026-07-31	34.060	37.070	34.060	36.640	36.530	5,515,688
2026-07-30	35.130	35.530	31.860	32.020	31.924	3,054,300
2026-07-29	34.650	35.660	33.310	35.310	35.204	2,707,119
2026-07-28	37.500	37.790	34.200	35.240	35.134	3,574,328
2026-07-27	36.430	38.000	36.190	37.980	37.866	2,566,702
2026-07-24	36.140	36.930	35.510	36.660	36.550	1,901,250
2026-07-23	36.000	37.210	35.800	36.800	36.689	2,716,488
2026-07-22	34.750	36.370	34.120	36.310	36.201	3,364,350
2026-07-21	33.740	35.200	31.200	34.770	34.666	3,992,536

Page 1 of 16 · 946 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.