Shanghai Material Trading Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 8.020 | 8.240 | 8.020 | 8.200 | 8.200 | 3,673,300 |
| 2023-04-27 | 7.920 | 8.130 | 7.920 | 8.040 | 8.040 | 2,372,602 |
| 2023-04-26 | 7.770 | 7.990 | 7.770 | 7.960 | 7.960 | 1,811,252 |
| 2023-04-25 | 7.790 | 7.870 | 7.730 | 7.800 | 7.800 | 3,313,100 |
| 2023-04-24 | 7.750 | 7.930 | 7.720 | 7.820 | 7.820 | 3,098,900 |
| 2023-04-21 | 7.870 | 7.970 | 7.730 | 7.750 | 7.750 | 1,835,451 |
| 2023-04-20 | 7.940 | 8.010 | 7.820 | 7.910 | 7.910 | 1,505,501 |
| 2023-04-19 | 8.060 | 8.080 | 7.930 | 7.980 | 7.980 | 1,452,300 |
| 2023-04-18 | 8.170 | 8.170 | 8.030 | 8.060 | 8.060 | 1,320,100 |
| 2023-04-17 | 8.090 | 8.120 | 8.010 | 8.100 | 8.100 | 1,207,700 |
| 2023-04-14 | 8.090 | 8.170 | 8.050 | 8.090 | 8.090 | 1,438,200 |
| 2023-04-13 | 8.060 | 8.120 | 8.020 | 8.070 | 8.070 | 1,273,900 |
| 2023-04-12 | 8.040 | 8.080 | 8.000 | 8.060 | 8.060 | 1,589,500 |
| 2023-04-11 | 8.060 | 8.060 | 7.980 | 8.020 | 8.020 | 1,586,300 |
| 2023-04-10 | 8.210 | 8.220 | 8.030 | 8.050 | 8.050 | 1,510,900 |
| 2023-04-07 | 8.130 | 8.210 | 8.020 | 8.190 | 8.190 | 1,607,800 |
| 2023-04-06 | 8.100 | 8.180 | 8.010 | 8.050 | 8.050 | 1,175,302 |
| 2023-04-04 | 8.250 | 8.250 | 8.070 | 8.100 | 8.100 | 1,561,501 |
| 2023-04-03 | 8.140 | 8.260 | 8.130 | 8.210 | 8.210 | 1,567,000 |
| 2023-03-31 | 8.070 | 8.220 | 8.060 | 8.210 | 8.210 | 1,509,734 |
| 2023-03-30 | 8.100 | 8.180 | 7.990 | 8.090 | 8.090 | 1,921,297 |
| 2023-03-29 | 8.180 | 8.340 | 8.120 | 8.120 | 8.120 | 1,897,233 |
| 2023-03-28 | 8.330 | 8.380 | 8.200 | 8.250 | 8.250 | 1,593,734 |
| 2023-03-27 | 8.380 | 8.480 | 8.260 | 8.330 | 8.330 | 1,889,701 |
| 2023-03-24 | 8.370 | 8.380 | 8.230 | 8.360 | 8.360 | 2,069,700 |
| 2023-03-23 | 8.420 | 8.450 | 8.290 | 8.370 | 8.370 | 1,467,100 |
| 2023-03-22 | 8.330 | 8.450 | 8.330 | 8.410 | 8.410 | 1,651,202 |
| 2023-03-21 | 8.320 | 8.350 | 8.230 | 8.310 | 8.310 | 1,429,100 |
| 2023-03-20 | 8.180 | 8.340 | 8.180 | 8.250 | 8.250 | 2,134,700 |
| 2023-03-17 | 8.270 | 8.350 | 8.160 | 8.260 | 8.260 | 1,799,110 |
| 2023-03-16 | 8.380 | 8.440 | 8.230 | 8.240 | 8.240 | 2,162,700 |
| 2023-03-15 | 8.350 | 8.410 | 8.250 | 8.380 | 8.380 | 2,362,800 |
| 2023-03-14 | 8.450 | 8.670 | 8.270 | 8.300 | 8.300 | 4,026,896 |
| 2023-03-13 | 8.350 | 8.530 | 8.240 | 8.510 | 8.510 | 7,122,335 |
| 2023-03-10 | 8.440 | 8.870 | 8.360 | 8.570 | 8.570 | 9,240,044 |
| 2023-03-09 | 8.430 | 8.480 | 8.350 | 8.440 | 8.440 | 1,670,201 |
| 2023-03-08 | 8.360 | 8.550 | 8.340 | 8.460 | 8.460 | 2,233,200 |
| 2023-03-07 | 8.510 | 8.750 | 8.430 | 8.440 | 8.440 | 5,456,137 |
| 2023-03-06 | 8.560 | 8.560 | 8.430 | 8.470 | 8.470 | 1,612,713 |
| 2023-03-03 | 8.480 | 8.490 | 8.420 | 8.460 | 8.460 | 1,359,201 |
| 2023-03-02 | 8.470 | 8.490 | 8.420 | 8.460 | 8.460 | 1,340,410 |
| 2023-03-01 | 8.430 | 8.490 | 8.360 | 8.450 | 8.450 | 1,679,029 |
| 2023-02-28 | 8.400 | 8.450 | 8.340 | 8.410 | 8.410 | 1,641,200 |
| 2023-02-27 | 8.430 | 8.440 | 8.340 | 8.410 | 8.410 | 1,540,200 |
| 2023-02-24 | 8.430 | 8.490 | 8.390 | 8.440 | 8.440 | 2,525,700 |
| 2023-02-23 | 8.370 | 8.430 | 8.360 | 8.400 | 8.400 | 2,158,902 |
| 2023-02-22 | 8.380 | 8.390 | 8.330 | 8.390 | 8.390 | 1,263,600 |
| 2023-02-21 | 8.310 | 8.410 | 8.290 | 8.370 | 8.370 | 1,826,701 |
| 2023-02-20 | 8.240 | 8.310 | 8.170 | 8.290 | 8.290 | 1,651,702 |
| 2023-02-17 | 8.190 | 8.300 | 8.180 | 8.200 | 8.200 | 1,815,050 |
| 2023-02-16 | 8.340 | 8.400 | 8.150 | 8.220 | 8.220 | 2,858,400 |
| 2023-02-15 | 8.380 | 8.410 | 8.320 | 8.350 | 8.350 | 1,182,901 |
| 2023-02-14 | 8.390 | 8.400 | 8.300 | 8.360 | 8.360 | 1,497,000 |
| 2023-02-13 | 8.340 | 8.370 | 8.260 | 8.370 | 8.370 | 1,840,754 |
| 2023-02-10 | 8.270 | 8.350 | 8.220 | 8.310 | 8.310 | 1,877,323 |
| 2023-02-09 | 8.200 | 8.270 | 8.160 | 8.250 | 8.250 | 1,744,051 |
| 2023-02-08 | 8.230 | 8.300 | 8.180 | 8.190 | 8.190 | 1,409,854 |
| 2023-02-07 | 8.210 | 8.240 | 8.140 | 8.210 | 8.210 | 1,239,569 |
| 2023-02-06 | 8.230 | 8.280 | 8.130 | 8.200 | 8.200 | 1,519,700 |
| 2023-02-03 | 8.200 | 8.300 | 8.140 | 8.230 | 8.230 | 2,326,469 |
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.