Shanghai Material Trading Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8.150 | 8.380 | 8.050 | 8.100 | 8.100 | 15,180,940 |
| 2024-07-23 | 7.960 | 8.730 | 7.930 | 8.480 | 8.480 | 26,005,687 |
| 2024-07-22 | 8.280 | 8.280 | 8.050 | 8.060 | 8.060 | 17,595,701 |
| 2024-07-19 | 9.000 | 9.000 | 8.270 | 8.330 | 8.330 | 27,052,786 |
| 2024-07-18 | 9.220 | 9.600 | 9.010 | 9.050 | 9.050 | 42,342,416 |
| 2024-07-17 | 8.400 | 8.870 | 8.150 | 8.870 | 8.870 | 20,788,865 |
| 2024-07-16 | 7.840 | 8.170 | 7.830 | 8.060 | 8.060 | 8,938,036 |
| 2024-07-15 | 7.610 | 8.280 | 7.480 | 8.000 | 8.000 | 9,144,465 |
| 2024-07-12 | 7.690 | 7.800 | 7.650 | 7.690 | 7.690 | 3,252,429 |
| 2024-07-11 | 7.550 | 7.820 | 7.470 | 7.720 | 7.720 | 5,540,951 |
| 2024-07-10 | 7.430 | 7.520 | 7.320 | 7.370 | 7.370 | 2,498,768 |
| 2024-07-09 | 7.430 | 7.550 | 7.300 | 7.550 | 7.550 | 2,561,629 |
| 2024-07-08 | 7.790 | 7.790 | 7.410 | 7.440 | 7.440 | 2,724,487 |
| 2024-07-05 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 0 |
| 2024-07-04 | 7.820 | 7.870 | 7.600 | 7.660 | 7.660 | 2,791,500 |
| 2024-07-03 | 7.800 | 7.880 | 7.770 | 7.830 | 7.830 | 2,267,800 |
| 2024-07-02 | 7.920 | 7.930 | 7.760 | 7.800 | 7.800 | 3,093,903 |
| 2024-07-01 | 7.720 | 7.830 | 7.670 | 7.810 | 7.810 | 4,702,569 |
| 2024-06-28 | 7.520 | 8.260 | 7.470 | 7.820 | 7.820 | 8,683,631 |
| 2024-06-27 | 7.620 | 7.670 | 7.480 | 7.510 | 7.510 | 2,079,200 |
| 2024-06-26 | 7.550 | 7.660 | 7.450 | 7.640 | 7.640 | 2,619,820 |
| 2024-06-25 | 7.400 | 7.580 | 7.400 | 7.510 | 7.510 | 2,178,920 |
| 2024-06-24 | 7.810 | 7.820 | 7.410 | 7.470 | 7.470 | 3,849,600 |
| 2024-06-21 | 7.800 | 7.890 | 7.740 | 7.840 | 7.840 | 1,665,281 |
| 2024-06-20 | 8.000 | 8.040 | 7.800 | 7.810 | 7.810 | 3,388,500 |
| 2024-06-19 | 8.120 | 8.180 | 8.050 | 8.070 | 8.070 | 2,137,501 |
| 2024-06-18 | 8.100 | 8.190 | 8.070 | 8.160 | 8.160 | 2,154,501 |
| 2024-06-17 | 8.220 | 8.220 | 8.090 | 8.140 | 8.140 | 2,106,622 |
| 2024-06-14 | 8.210 | 8.260 | 8.080 | 8.240 | 8.240 | 2,678,899 |
| 2024-06-13 | 8.230 | 8.240 | 8.100 | 8.130 | 8.130 | 2,824,300 |
| 2024-06-12 | 8.020 | 8.370 | 8.000 | 8.230 | 8.230 | 4,898,500 |
| 2024-06-11 | 8.010 | 8.010 | 7.880 | 7.990 | 7.990 | 2,310,200 |
| 2024-06-07 | 7.950 | 8.030 | 7.850 | 8.030 | 8.030 | 4,087,923 |
| 2024-06-06 | 8.200 | 8.380 | 7.780 | 7.850 | 7.850 | 9,945,255 |
| 2024-06-05 | 8.450 | 8.770 | 8.380 | 8.400 | 8.400 | 8,082,400 |
| 2024-06-04 | 8.170 | 8.840 | 8.110 | 8.590 | 8.590 | 12,138,529 |
| 2024-06-03 | 8.280 | 8.360 | 8.100 | 8.200 | 8.200 | 4,395,705 |
| 2024-05-31 | 8.450 | 8.480 | 8.320 | 8.350 | 8.350 | 3,428,800 |
| 2024-05-30 | 8.300 | 8.650 | 8.150 | 8.350 | 8.350 | 6,431,500 |
| 2024-05-29 | 8.490 | 8.610 | 8.230 | 8.330 | 8.330 | 6,017,279 |
| 2024-05-28 | 8.740 | 8.780 | 8.480 | 8.490 | 8.490 | 4,199,629 |
| 2024-05-27 | 8.740 | 8.800 | 8.700 | 8.790 | 8.790 | 2,535,229 |
| 2024-05-24 | 8.800 | 8.810 | 8.690 | 8.700 | 8.700 | 2,961,400 |
| 2024-05-23 | 9.000 | 9.000 | 8.720 | 8.740 | 8.740 | 5,925,837 |
| 2024-05-22 | 9.020 | 9.070 | 8.990 | 9.040 | 9.040 | 3,259,635 |
| 2024-05-21 | 9.170 | 9.190 | 8.960 | 9.040 | 9.040 | 6,453,400 |
| 2024-05-20 | 9.090 | 9.380 | 8.920 | 9.200 | 9.200 | 13,822,480 |
| 2024-05-17 | 8.870 | 8.970 | 8.820 | 8.950 | 8.950 | 4,412,670 |
| 2024-05-16 | 8.900 | 9.020 | 8.830 | 8.870 | 8.870 | 4,429,048 |
| 2024-05-15 | 9.010 | 9.020 | 8.890 | 8.900 | 8.900 | 3,914,246 |
| 2024-05-14 | 8.920 | 9.090 | 8.920 | 9.040 | 9.040 | 4,283,000 |
| 2024-05-13 | 9.000 | 9.090 | 8.860 | 8.960 | 8.960 | 5,374,200 |
| 2024-05-10 | 9.000 | 9.190 | 8.880 | 9.070 | 9.070 | 8,376,460 |
| 2024-05-09 | 8.870 | 9.020 | 8.820 | 8.970 | 8.970 | 5,444,600 |
| 2024-05-08 | 9.160 | 9.160 | 8.900 | 8.900 | 8.900 | 8,142,822 |
| 2024-05-07 | 9.170 | 9.240 | 9.100 | 9.170 | 9.170 | 7,267,826 |
| 2024-05-06 | 9.200 | 9.220 | 9.070 | 9.190 | 9.190 | 10,734,303 |
| 2024-04-30 | 9.250 | 9.260 | 8.990 | 9.180 | 9.180 | 16,071,789 |
| 2024-04-29 | 9.060 | 9.630 | 9.010 | 9.520 | 9.520 | 16,120,432 |
| 2024-04-26 | 9.000 | 9.110 | 8.910 | 9.070 | 9.070 | 8,329,371 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.