Shanghai Material Trading Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.040	9.070	8.450	8.510	8.510	6,398,976
2024-01-19	9.200	9.260	9.020	9.020	9.020	4,350,200
2024-01-18	9.190	9.320	8.930	9.220	9.220	6,046,226
2024-01-17	9.500	9.600	9.260	9.270	9.270	3,699,699
2024-01-16	9.590	9.610	9.320	9.510	9.510	4,853,768
2024-01-15	9.580	9.680	9.500	9.620	9.620	3,097,374
2024-01-12	9.870	9.880	9.560	9.590	9.590	5,482,310
2024-01-11	9.780	9.880	9.680	9.860	9.860	3,847,609
2024-01-10	9.790	9.820	9.580	9.730	9.730	4,295,600
2024-01-09	9.600	9.860	9.600	9.800	9.800	6,439,900
2024-01-08	9.760	9.800	9.600	9.600	9.600	4,841,326
2024-01-05	10.000	10.000	9.680	9.740	9.740	5,924,394
2024-01-04	10.050	10.090	9.910	9.980	9.980	5,264,685
2024-01-03	10.120	10.130	9.960	10.070	10.070	5,354,730
2024-01-02	10.190	10.260	9.970	10.100	10.100	7,229,076
2023-12-29	9.930	10.180	9.880	10.130	10.130	9,127,405
2023-12-28	9.780	10.000	9.440	9.940	9.940	11,199,015
2023-12-27	10.040	10.110	9.710	9.800	9.800	9,800,935
2023-12-26	10.090	10.460	9.940	10.100	10.100	10,320,323
2023-12-25	10.380	10.500	9.940	10.090	10.090	11,064,956
2023-12-22	10.900	10.930	10.370	10.490	10.490	15,207,749
2023-12-21	11.360	11.360	10.630	11.030	11.030	16,750,274
2023-12-20	12.100	12.200	11.280	11.440	11.440	18,576,909
2023-12-19	12.600	12.650	12.180	12.240	12.240	22,043,485
2023-12-18	12.060	12.990	11.900	12.790	12.790	36,035,045
2023-12-15	12.150	12.300	11.700	12.290	12.290	29,022,168
2023-12-14	11.530	12.500	11.500	12.090	12.090	33,374,344
2023-12-13	11.500	11.670	11.450	11.450	11.450	10,615,661
2023-12-12	11.400	11.650	11.300	11.590	11.590	12,678,348
2023-12-11	11.350	11.500	11.080	11.400	11.400	17,527,470
2023-12-08	12.000	12.490	11.560	11.610	11.610	31,813,214
2023-12-07	11.520	12.100	11.380	11.950	11.950	23,407,646
2023-12-06	11.510	11.950	11.460	11.580	11.580	15,569,187
2023-12-05	12.120	12.150	11.610	11.720	11.720	26,355,183
2023-12-04	12.180	12.790	12.160	12.260	12.260	31,079,880
2023-12-01	12.200	12.490	12.050	12.210	12.210	29,310,538
2023-11-30	12.250	13.090	12.120	12.140	12.140	51,576,321
2023-11-29	11.370	12.750	11.220	12.750	12.750	39,399,032
2023-11-28	11.420	11.880	11.270	11.590	11.590	35,579,244
2023-11-27	10.830	11.990	10.630	11.270	11.270	28,987,162
2023-11-24	11.200	11.200	10.820	10.900	10.900	6,783,600
2023-11-23	11.030	11.130	10.960	11.100	11.100	7,266,500
2023-11-22	10.890	11.420	10.880	10.990	10.990	12,083,542
2023-11-21	11.100	11.120	10.900	10.950	10.950	6,543,900
2023-11-20	10.950	11.120	10.820	11.120	11.120	8,935,533
2023-11-17	10.810	10.910	10.700	10.910	10.910	5,207,829
2023-11-16	10.910	10.940	10.810	10.810	10.810	5,623,930
2023-11-15	10.920	11.090	10.760	11.000	11.000	12,392,320
2023-11-14	10.900	10.940	10.710	10.810	10.810	6,518,200
2023-11-13	10.560	10.840	10.550	10.840	10.840	9,024,100
2023-11-10	10.610	10.610	10.430	10.540	10.540	4,675,200
2023-11-09	10.800	10.850	10.570	10.640	10.640	6,964,700
2023-11-08	10.880	11.130	10.800	10.850	10.850	9,316,000
2023-11-07	11.010	11.010	10.750	10.970	10.970	8,573,288
2023-11-06	10.740	10.920	10.650	10.910	10.910	9,396,214
2023-11-03	10.850	10.990	10.660	10.680	10.680	11,071,990
2023-11-02	10.690	11.190	10.680	10.820	10.820	18,286,281
2023-11-01	10.330	10.750	10.330	10.680	10.680	9,231,381
2023-10-31	10.600	10.850	10.290	10.430	10.430	10,070,200
2023-10-30	10.660	10.730	10.450	10.550	10.550	5,859,708

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.