Shanghai Material Trading Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.140	13.230	12.880	13.020	13.020	9,508,182
2023-07-27	13.450	13.680	12.950	13.020	13.020	14,077,759
2023-07-26	13.240	13.450	13.110	13.430	13.430	12,479,219
2023-07-25	13.170	13.400	13.030	13.300	13.300	11,754,699
2023-07-24	12.940	13.150	12.880	13.000	13.000	8,137,990
2023-07-21	13.000	13.310	12.900	12.940	12.940	12,033,998
2023-07-20	13.420	13.500	13.130	13.190	13.190	11,560,050
2023-07-19	13.220	13.380	13.000	13.280	13.280	15,640,927
2023-07-18	13.720	13.720	13.240	13.280	13.280	15,168,847
2023-07-17	14.030	14.070	13.130	13.680	13.680	24,036,752
2023-07-14	13.950	14.340	13.630	14.120	14.120	28,693,202
2023-07-13	13.520	14.170	13.520	13.960	13.960	27,996,122
2023-07-12	13.940	14.160	13.450	13.560	13.560	22,659,455
2023-07-11	13.780	14.020	13.430	13.870	13.870	22,805,600
2023-07-10	13.550	13.750	13.490	13.610	13.610	11,722,496
2023-07-07	13.650	13.680	13.350	13.540	13.540	14,474,995
2023-07-06	13.200	13.680	13.160	13.580	13.580	19,286,310
2023-07-05	14.070	14.150	13.220	13.390	13.390	35,441,090
2023-07-04	13.860	14.420	13.620	14.300	14.300	41,709,416
2023-07-03	13.690	14.020	13.650	13.760	13.760	25,599,530
2023-06-30	13.410	13.880	13.330	13.650	13.650	23,979,724
2023-06-29	13.450	13.830	13.370	13.610	13.610	23,738,034
2023-06-28	13.400	13.670	13.180	13.600	13.600	27,021,566
2023-06-27	14.700	14.700	13.100	13.400	13.400	46,957,538
2023-06-26	14.000	14.600	13.880	14.550	14.550	44,514,195
2023-06-21	14.150	14.320	14.000	14.120	14.120	33,917,554
2023-06-20	14.450	14.580	13.990	14.150	14.150	41,816,181
2023-06-19	14.630	15.050	14.480	14.520	14.520	49,048,262
2023-06-16	14.640	15.500	14.570	14.830	14.830	63,995,259
2023-06-15	15.620	15.890	15.440	15.440	15.440	42,042,984
2023-06-14	16.920	17.490	16.300	17.150	17.150	76,073,645
2023-06-13	17.300	17.860	16.650	16.920	16.920	92,615,070
2023-06-12	15.550	16.240	14.440	16.240	16.240	59,888,103
2023-06-09	13.960	14.760	13.950	14.760	14.760	25,230,791
2023-06-08	12.400	13.420	11.400	13.420	13.420	68,459,844
2023-06-07	10.740	12.200	10.740	12.200	12.200	42,994,489
2023-06-06	10.490	11.090	9.820	11.090	11.090	59,746,016
2023-06-05	9.140	10.080	9.130	10.080	10.080	23,931,115
2023-06-02	9.550	9.660	9.140	9.160	9.160	26,195,695
2023-06-01	8.840	9.740	8.820	9.740	9.740	17,399,718
2023-05-31	8.840	8.900	8.770	8.850	8.850	3,361,724
2023-05-30	8.690	8.830	8.580	8.820	8.820	2,458,298
2023-05-29	8.640	8.780	8.600	8.660	8.660	2,407,569
2023-05-26	8.600	8.680	8.470	8.600	8.600	2,645,021
2023-05-25	8.600	8.670	8.460	8.570	8.570	3,263,000
2023-05-24	8.630	8.760	8.580	8.580	8.580	3,515,921
2023-05-23	8.800	8.870	8.620	8.720	8.720	3,672,617
2023-05-22	9.150	9.220	8.630	8.760	8.760	5,709,998
2023-05-19	8.900	8.900	8.770	8.800	8.800	2,445,875
2023-05-18	8.950	8.990	8.860	8.920	8.920	2,471,700
2023-05-17	8.980	8.990	8.830	8.910	8.910	2,374,635
2023-05-16	9.050	9.100	8.910	8.960	8.960	3,076,052
2023-05-15	9.190	9.190	8.900	9.030	9.030	3,248,913
2023-05-12	8.980	9.130	8.950	9.080	9.080	3,807,400
2023-05-11	8.900	9.090	8.850	8.990	8.990	4,463,669
2023-05-10	8.870	8.960	8.780	8.870	8.870	3,160,101
2023-05-09	8.970	8.980	8.760	8.830	8.830	5,327,199
2023-05-08	8.740	8.870	8.660	8.820	8.820	4,849,722
2023-05-05	8.480	8.780	8.450	8.740	8.740	7,090,804
2023-05-04	8.280	8.740	8.140	8.600	8.600	10,758,984

← NewerPage 14 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.