Shanghai Material Trading Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.660	10.730	10.450	10.550	10.550	5,859,708
2023-10-27	10.550	10.740	10.460	10.680	10.680	5,356,588
2023-10-26	10.470	10.590	10.330	10.550	10.550	4,569,700
2023-10-25	10.630	10.780	10.500	10.520	10.520	5,392,500
2023-10-24	10.380	10.730	10.370	10.640	10.640	4,842,244
2023-10-23	10.660	10.700	10.310	10.360	10.360	3,957,801
2023-10-20	10.580	10.780	10.560	10.600	10.600	3,677,700
2023-10-19	10.740	10.840	10.620	10.640	10.640	2,858,800
2023-10-18	10.860	10.900	10.650	10.720	10.720	4,587,975
2023-10-17	10.910	10.980	10.820	10.870	10.870	3,400,437
2023-10-16	10.980	11.010	10.880	10.920	10.920	3,031,301
2023-10-13	11.200	11.210	10.930	10.950	10.950	4,792,000
2023-10-12	11.160	11.300	11.070	11.200	11.200	3,625,200
2023-10-11	11.220	11.290	11.100	11.120	11.120	3,624,504
2023-10-10	11.340	11.620	11.210	11.220	11.220	5,644,100
2023-10-09	11.330	11.400	11.190	11.290	11.290	3,545,500
2023-09-28	11.370	11.530	11.290	11.380	11.380	4,249,123
2023-09-27	11.380	11.530	11.200	11.320	11.320	5,178,500
2023-09-26	11.200	11.430	11.090	11.270	11.270	5,483,710
2023-09-25	11.450	11.520	11.110	11.270	11.270	6,966,500
2023-09-22	11.240	11.540	11.190	11.520	11.520	6,295,026
2023-09-21	11.420	11.430	11.160	11.180	11.180	4,551,500
2023-09-20	11.410	11.530	11.340	11.370	11.370	4,028,063
2023-09-19	11.610	11.700	11.400	11.420	11.420	5,134,801
2023-09-18	11.670	11.930	11.500	11.670	11.670	7,755,068
2023-09-15	11.520	11.670	11.420	11.590	11.590	6,011,100
2023-09-14	11.450	11.650	11.320	11.580	11.580	6,633,520
2023-09-13	11.500	11.680	11.370	11.540	11.540	4,196,600
2023-09-12	11.550	11.680	11.540	11.590	11.590	3,644,800
2023-09-11	11.460	11.650	11.370	11.620	11.620	5,903,400
2023-09-08	11.560	11.590	11.370	11.380	11.380	5,823,300
2023-09-07	11.850	11.860	11.500	11.580	11.580	7,100,626
2023-09-06	11.810	11.980	11.780	11.850	11.850	6,129,926
2023-09-05	12.210	12.300	11.770	11.940	11.940	11,426,462
2023-09-04	12.170	12.540	12.120	12.380	12.380	10,372,561
2023-09-01	12.020	12.200	11.950	12.140	12.140	8,116,549
2023-08-31	12.000	12.180	11.900	12.000	12.000	7,426,610
2023-08-30	12.580	12.580	11.880	12.000	12.000	11,884,227
2023-08-29	11.770	12.380	11.760	12.310	12.310	9,334,448
2023-08-28	12.420	12.430	11.770	11.790	11.790	8,128,559
2023-08-25	12.100	12.150	11.680	11.700	11.700	8,383,694
2023-08-24	12.020	12.290	11.940	12.150	12.150	6,152,200
2023-08-23	12.260	12.300	12.010	12.050	12.050	5,275,920
2023-08-22	12.140	12.330	12.000	12.300	12.300	6,698,900
2023-08-21	12.300	12.460	12.130	12.140	12.140	5,808,300
2023-08-18	12.580	12.730	12.250	12.300	12.300	8,060,732
2023-08-17	12.150	12.730	12.110	12.680	12.680	10,621,284
2023-08-16	12.390	12.510	12.250	12.270	12.270	5,805,248
2023-08-15	12.610	12.740	12.360	12.430	12.430	6,590,866
2023-08-14	12.280	12.600	12.260	12.570	12.570	7,811,117
2023-08-11	12.740	12.780	12.380	12.390	12.390	8,499,400
2023-08-10	12.650	12.790	12.500	12.720	12.720	9,277,222
2023-08-09	13.000	13.260	12.650	12.690	12.690	13,249,125
2023-08-08	13.380	13.660	12.960	13.070	13.070	18,322,253
2023-08-07	13.380	13.550	13.150	13.280	13.280	15,681,200
2023-08-04	12.930	13.700	12.910	13.290	13.290	23,290,531
2023-08-03	13.130	13.300	12.890	12.960	12.960	11,200,943
2023-08-02	13.100	13.520	13.000	13.160	13.160	14,510,322
2023-08-01	12.900	13.590	12.700	13.110	13.110	17,820,606
2023-07-31	12.700	13.070	12.630	12.950	12.950	11,125,007

← NewerPage 13 of 21 · 1,217 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.