Shanghai Material Trading Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.920 | 9.020 | 8.880 | 8.910 | 8.910 | 6,808,913 |
| 2024-04-24 | 8.760 | 8.890 | 8.710 | 8.890 | 8.890 | 5,817,700 |
| 2024-04-23 | 8.800 | 8.920 | 8.750 | 8.760 | 8.760 | 6,668,000 |
| 2024-04-22 | 8.790 | 8.980 | 8.560 | 8.830 | 8.830 | 8,005,772 |
| 2024-04-19 | 8.750 | 8.990 | 8.710 | 8.770 | 8.770 | 7,524,120 |
| 2024-04-18 | 9.040 | 9.090 | 8.830 | 8.880 | 8.880 | 12,227,346 |
| 2024-04-17 | 8.510 | 9.200 | 8.510 | 9.120 | 9.120 | 15,989,883 |
| 2024-04-16 | 9.040 | 9.060 | 8.440 | 8.440 | 8.440 | 19,374,237 |
| 2024-04-15 | 10.120 | 10.250 | 9.290 | 9.380 | 9.380 | 23,711,572 |
| 2024-04-12 | 10.410 | 10.510 | 10.170 | 10.320 | 10.320 | 16,870,700 |
| 2024-04-11 | 10.520 | 10.590 | 10.270 | 10.340 | 10.340 | 18,905,099 |
| 2024-04-10 | 10.850 | 10.950 | 10.560 | 10.570 | 10.570 | 36,348,014 |
| 2024-04-09 | 10.170 | 11.190 | 10.080 | 11.190 | 11.190 | 44,738,579 |
| 2024-04-08 | 9.950 | 10.450 | 9.700 | 10.170 | 10.170 | 23,828,098 |
| 2024-04-03 | 9.860 | 10.180 | 9.820 | 10.030 | 10.030 | 17,440,274 |
| 2024-04-02 | 9.700 | 10.050 | 9.550 | 9.940 | 9.940 | 15,390,900 |
| 2024-04-01 | 9.580 | 9.720 | 9.580 | 9.700 | 9.700 | 8,836,801 |
| 2024-03-29 | 9.480 | 9.630 | 9.430 | 9.560 | 9.560 | 4,848,752 |
| 2024-03-28 | 9.240 | 9.580 | 9.220 | 9.460 | 9.460 | 9,729,898 |
| 2024-03-27 | 9.950 | 9.990 | 9.280 | 9.330 | 9.330 | 14,974,200 |
| 2024-03-26 | 9.840 | 10.230 | 9.820 | 10.020 | 10.020 | 12,902,599 |
| 2024-03-25 | 9.870 | 10.150 | 9.830 | 9.870 | 9.870 | 14,723,636 |
| 2024-03-22 | 9.980 | 10.120 | 9.760 | 9.990 | 9.990 | 14,369,597 |
| 2024-03-21 | 10.050 | 10.150 | 9.950 | 10.020 | 10.020 | 12,751,813 |
| 2024-03-20 | 10.050 | 10.180 | 9.950 | 10.090 | 10.090 | 12,827,283 |
| 2024-03-19 | 10.150 | 10.270 | 9.970 | 10.000 | 10.000 | 17,543,353 |
| 2024-03-18 | 10.170 | 10.440 | 10.100 | 10.220 | 10.220 | 19,536,546 |
| 2024-03-15 | 10.200 | 10.250 | 10.020 | 10.190 | 10.190 | 19,789,186 |
| 2024-03-14 | 9.660 | 10.670 | 9.660 | 10.280 | 10.280 | 39,234,754 |
| 2024-03-13 | 9.700 | 9.840 | 9.610 | 9.770 | 9.770 | 27,870,422 |
| 2024-03-12 | 9.430 | 10.350 | 9.390 | 9.930 | 9.930 | 47,423,046 |
| 2024-03-11 | 9.320 | 9.410 | 9.310 | 9.410 | 9.410 | 9,597,880 |
| 2024-03-08 | 9.200 | 9.430 | 9.120 | 9.400 | 9.400 | 11,839,937 |
| 2024-03-07 | 9.310 | 9.490 | 9.220 | 9.260 | 9.260 | 13,877,567 |
| 2024-03-06 | 9.000 | 9.290 | 9.000 | 9.220 | 9.220 | 9,888,552 |
| 2024-03-05 | 9.300 | 9.350 | 9.100 | 9.120 | 9.120 | 10,776,970 |
| 2024-03-04 | 9.600 | 9.630 | 9.190 | 9.390 | 9.390 | 13,135,801 |
| 2024-03-01 | 9.470 | 9.600 | 9.300 | 9.520 | 9.520 | 18,413,900 |
| 2024-02-29 | 9.180 | 9.490 | 9.020 | 9.480 | 9.480 | 21,135,948 |
| 2024-02-28 | 9.950 | 10.130 | 9.200 | 9.310 | 9.310 | 31,334,302 |
| 2024-02-27 | 9.590 | 10.090 | 9.520 | 9.980 | 9.980 | 30,943,578 |
| 2024-02-26 | 9.700 | 9.800 | 9.440 | 9.570 | 9.570 | 20,157,751 |
| 2024-02-23 | 9.490 | 9.570 | 9.320 | 9.550 | 9.550 | 20,625,781 |
| 2024-02-22 | 9.250 | 9.640 | 9.180 | 9.500 | 9.500 | 24,438,121 |
| 2024-02-21 | 9.130 | 9.840 | 9.020 | 9.290 | 9.290 | 30,803,253 |
| 2024-02-20 | 9.100 | 9.400 | 8.800 | 9.340 | 9.340 | 25,554,100 |
| 2024-02-19 | 8.820 | 9.100 | 8.580 | 9.040 | 9.040 | 21,266,668 |
| 2024-02-08 | 8.370 | 8.850 | 8.230 | 8.690 | 8.690 | 18,785,018 |
| 2024-02-07 | 8.580 | 8.900 | 8.280 | 8.300 | 8.300 | 22,308,261 |
| 2024-02-06 | 8.020 | 8.870 | 7.900 | 8.620 | 8.620 | 23,032,923 |
| 2024-02-05 | 9.000 | 9.020 | 8.330 | 8.330 | 8.330 | 28,261,450 |
| 2024-02-02 | 9.200 | 9.480 | 8.640 | 9.250 | 9.250 | 34,629,978 |
| 2024-02-01 | 9.170 | 9.640 | 9.060 | 9.080 | 9.080 | 28,847,742 |
| 2024-01-31 | 9.990 | 10.140 | 9.600 | 9.600 | 9.600 | 39,475,009 |
| 2024-01-30 | 10.900 | 11.430 | 10.670 | 10.670 | 10.670 | 58,064,059 |
| 2024-01-29 | 13.710 | 13.710 | 11.720 | 11.850 | 11.850 | 83,907,219 |
| 2024-01-26 | 12.460 | 12.460 | 12.460 | 12.460 | 12.460 | 4,722,606 |
| 2024-01-25 | 11.330 | 11.330 | 11.330 | 11.330 | 11.330 | 1,972,300 |
| 2024-01-24 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 2,019,700 |
| 2024-01-23 | 9.060 | 9.360 | 8.940 | 9.360 | 9.360 | 5,069,543 |
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.