Shanghai Material Trading Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 8.200 | 8.300 | 8.140 | 8.230 | 8.230 | 2,326,469 |
| 2023-02-02 | 8.250 | 8.290 | 8.210 | 8.240 | 8.240 | 2,341,301 |
| 2023-02-01 | 8.220 | 8.250 | 8.170 | 8.230 | 8.230 | 2,276,310 |
| 2023-01-31 | 8.110 | 8.250 | 8.070 | 8.160 | 8.160 | 1,947,801 |
| 2023-01-30 | 8.030 | 8.170 | 8.020 | 8.110 | 8.110 | 2,873,022 |
| 2023-01-20 | 7.970 | 7.970 | 7.910 | 7.950 | 7.950 | 1,074,822 |
| 2023-01-19 | 7.880 | 7.920 | 7.850 | 7.910 | 7.910 | 969,598 |
| 2023-01-18 | 7.800 | 7.980 | 7.800 | 7.880 | 7.880 | 1,793,406 |
| 2023-01-17 | 7.860 | 7.860 | 7.770 | 7.830 | 7.830 | 1,161,200 |
| 2023-01-16 | 7.760 | 7.860 | 7.750 | 7.850 | 7.850 | 1,498,700 |
| 2023-01-13 | 7.670 | 7.780 | 7.670 | 7.760 | 7.760 | 1,424,292 |
| 2023-01-12 | 7.770 | 7.830 | 7.610 | 7.710 | 7.710 | 3,129,079 |
| 2023-01-11 | 7.840 | 8.180 | 7.810 | 7.870 | 7.870 | 3,806,145 |
| 2023-01-10 | 7.950 | 7.950 | 7.800 | 7.860 | 7.860 | 1,705,300 |
| 2023-01-09 | 7.990 | 8.060 | 7.900 | 7.920 | 7.920 | 2,283,400 |
| 2023-01-06 | 8.130 | 8.180 | 7.970 | 7.990 | 7.990 | 2,337,700 |
| 2023-01-05 | 8.170 | 8.190 | 8.100 | 8.130 | 8.130 | 1,561,200 |
| 2023-01-04 | 8.250 | 8.260 | 8.120 | 8.160 | 8.160 | 1,627,911 |
| 2023-01-03 | 8.190 | 8.300 | 8.170 | 8.200 | 8.200 | 2,712,700 |
| 2022-12-30 | 8.080 | 8.380 | 7.970 | 8.260 | 8.260 | 4,484,399 |
| 2022-12-29 | 8.060 | 8.090 | 7.950 | 7.960 | 7.960 | 1,048,437 |
| 2022-12-28 | 8.240 | 8.240 | 7.870 | 8.060 | 8.060 | 1,928,803 |
| 2022-12-27 | 8.190 | 8.280 | 8.120 | 8.240 | 8.240 | 1,353,816 |
| 2022-12-26 | 8.100 | 8.290 | 7.980 | 8.190 | 8.190 | 2,257,394 |
| 2022-12-23 | 8.000 | 8.130 | 7.950 | 8.000 | 8.000 | 1,561,100 |
| 2022-12-22 | 8.290 | 8.330 | 8.040 | 8.060 | 8.060 | 1,824,700 |
| 2022-12-21 | 8.060 | 8.370 | 8.060 | 8.280 | 8.280 | 2,187,100 |
| 2022-12-20 | 8.110 | 8.230 | 8.060 | 8.140 | 8.140 | 1,590,401 |
| 2022-12-19 | 8.320 | 8.420 | 8.090 | 8.140 | 8.140 | 2,465,400 |
| 2022-12-16 | 8.390 | 8.450 | 8.300 | 8.400 | 8.400 | 1,588,800 |
| 2022-12-15 | 8.360 | 8.530 | 8.360 | 8.420 | 8.420 | 2,188,600 |
| 2022-12-14 | 8.560 | 8.580 | 8.360 | 8.460 | 8.460 | 2,608,516 |
| 2022-12-13 | 8.410 | 8.740 | 8.340 | 8.480 | 8.480 | 4,541,089 |
| 2022-12-12 | 8.590 | 8.590 | 8.310 | 8.360 | 8.360 | 3,154,017 |
| 2022-12-09 | 8.640 | 8.710 | 8.430 | 8.550 | 8.550 | 3,651,000 |
| 2022-12-08 | 8.620 | 8.780 | 8.510 | 8.640 | 8.640 | 4,960,457 |
| 2022-12-07 | 8.580 | 8.590 | 8.450 | 8.550 | 8.550 | 3,348,508 |
| 2022-12-06 | 8.650 | 8.660 | 8.500 | 8.620 | 8.620 | 3,446,579 |
| 2022-12-05 | 8.340 | 8.750 | 8.300 | 8.660 | 8.660 | 7,532,658 |
| 2022-12-02 | 8.330 | 8.410 | 8.220 | 8.300 | 8.300 | 1,917,708 |
| 2022-12-01 | 8.370 | 8.480 | 8.240 | 8.330 | 8.330 | 2,858,758 |
| 2022-11-30 | 8.260 | 8.370 | 8.210 | 8.320 | 8.320 | 3,368,808 |
| 2022-11-29 | 8.190 | 8.300 | 8.100 | 8.250 | 8.250 | 2,406,865 |
| 2022-11-28 | 8.200 | 8.200 | 7.970 | 8.150 | 8.150 | 3,016,960 |
| 2022-11-25 | 8.200 | 8.400 | 8.150 | 8.270 | 8.270 | 3,617,971 |
| 2022-11-24 | 8.300 | 8.500 | 8.180 | 8.230 | 8.230 | 3,908,700 |
| 2022-11-23 | 8.160 | 8.450 | 8.100 | 8.270 | 8.270 | 4,647,256 |
| 2022-11-22 | 8.060 | 8.310 | 8.020 | 8.180 | 8.180 | 2,772,492 |
| 2022-11-21 | 8.160 | 8.160 | 7.990 | 8.060 | 8.060 | 2,368,820 |
| 2022-11-18 | 8.250 | 8.340 | 8.090 | 8.110 | 8.110 | 2,995,109 |
| 2022-11-17 | 8.220 | 8.360 | 8.160 | 8.250 | 8.250 | 2,724,555 |
| 2022-11-16 | 8.110 | 8.370 | 8.100 | 8.240 | 8.240 | 4,926,256 |
| 2022-11-15 | 8.050 | 8.090 | 8.000 | 8.090 | 8.090 | 2,015,800 |
| 2022-11-14 | 8.050 | 8.120 | 7.990 | 8.020 | 8.020 | 1,935,307 |
| 2022-11-11 | 8.130 | 8.130 | 8.020 | 8.050 | 8.050 | 2,972,800 |
| 2022-11-10 | 7.990 | 8.080 | 7.960 | 8.000 | 8.000 | 2,682,288 |
| 2022-11-09 | 8.070 | 8.130 | 8.010 | 8.050 | 8.050 | 2,098,764 |
| 2022-11-08 | 8.080 | 8.140 | 7.980 | 8.070 | 8.070 | 2,707,137 |
| 2022-11-07 | 8.140 | 8.160 | 8.030 | 8.150 | 8.150 | 4,510,568 |
| 2022-11-04 | 8.320 | 8.390 | 8.100 | 8.220 | 8.220 | 4,908,909 |
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.