Shanghai Material Trading Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 8.170 | 8.690 | 8.170 | 8.240 | 8.240 | 6,295,496 |
| 2022-11-02 | 8.250 | 8.270 | 8.010 | 8.120 | 8.120 | 5,015,869 |
| 2022-11-01 | 8.050 | 8.350 | 8.050 | 8.180 | 8.180 | 6,659,807 |
| 2022-10-31 | 7.980 | 8.400 | 7.850 | 8.110 | 8.110 | 8,633,066 |
| 2022-10-28 | 8.230 | 8.420 | 7.740 | 7.820 | 7.820 | 11,264,989 |
| 2022-10-27 | 7.710 | 8.430 | 7.610 | 8.430 | 8.430 | 11,920,127 |
| 2022-10-26 | 7.370 | 7.950 | 7.360 | 7.660 | 7.660 | 3,910,109 |
| 2022-10-25 | 7.360 | 7.430 | 7.250 | 7.350 | 7.350 | 867,544 |
| 2022-10-24 | 7.480 | 7.560 | 7.270 | 7.330 | 7.330 | 1,377,900 |
| 2022-10-21 | 7.510 | 7.590 | 7.470 | 7.490 | 7.490 | 740,114 |
| 2022-10-20 | 7.480 | 7.600 | 7.390 | 7.510 | 7.510 | 1,099,400 |
| 2022-10-19 | 7.530 | 7.600 | 7.440 | 7.490 | 7.490 | 584,800 |
| 2022-10-18 | 7.620 | 7.620 | 7.520 | 7.570 | 7.570 | 704,600 |
| 2022-10-17 | 7.460 | 7.580 | 7.450 | 7.570 | 7.570 | 846,100 |
| 2022-10-14 | 7.520 | 7.630 | 7.450 | 7.480 | 7.480 | 1,184,602 |
| 2022-10-13 | 7.320 | 7.580 | 7.240 | 7.520 | 7.520 | 1,697,600 |
| 2022-10-12 | 7.160 | 7.350 | 7.110 | 7.320 | 7.320 | 1,046,002 |
| 2022-10-11 | 7.120 | 7.220 | 7.070 | 7.160 | 7.160 | 643,203 |
| 2022-10-10 | 7.350 | 7.370 | 7.140 | 7.160 | 7.160 | 664,612 |
| 2022-09-30 | 7.330 | 7.410 | 7.220 | 7.310 | 7.310 | 977,004 |
| 2022-09-29 | 7.490 | 7.580 | 7.330 | 7.340 | 7.340 | 1,222,300 |
| 2022-09-28 | 7.610 | 7.640 | 7.370 | 7.440 | 7.440 | 970,545 |
| 2022-09-27 | 7.360 | 7.630 | 7.330 | 7.620 | 7.620 | 1,464,879 |
| 2022-09-26 | 7.600 | 7.640 | 7.400 | 7.420 | 7.420 | 1,223,435 |
| 2022-09-23 | 7.610 | 7.700 | 7.520 | 7.650 | 7.650 | 1,022,700 |
| 2022-09-22 | 7.650 | 7.760 | 7.620 | 7.680 | 7.680 | 1,245,125 |
| 2022-09-21 | 7.640 | 7.780 | 7.570 | 7.750 | 7.750 | 1,112,699 |
| 2022-09-20 | 7.550 | 7.710 | 7.550 | 7.690 | 7.690 | 956,160 |
| 2022-09-19 | 7.780 | 7.780 | 7.440 | 7.550 | 7.550 | 2,356,102 |
| 2022-09-16 | 7.960 | 8.070 | 7.740 | 7.740 | 7.740 | 1,796,084 |
| 2022-09-15 | 8.090 | 8.110 | 7.910 | 7.970 | 7.970 | 2,009,600 |
| 2022-09-14 | 8.000 | 8.090 | 7.910 | 8.080 | 8.080 | 2,852,100 |
| 2022-09-13 | 7.910 | 8.240 | 7.910 | 8.030 | 8.030 | 4,031,758 |
| 2022-09-09 | 7.850 | 7.980 | 7.800 | 7.930 | 7.930 | 1,603,711 |
| 2022-09-08 | 7.880 | 7.930 | 7.820 | 7.830 | 7.830 | 1,172,200 |
| 2022-09-07 | 7.900 | 7.910 | 7.840 | 7.880 | 7.880 | 1,154,203 |
| 2022-09-06 | 7.870 | 7.920 | 7.840 | 7.890 | 7.890 | 1,201,786 |
| 2022-09-05 | 7.830 | 7.900 | 7.770 | 7.870 | 7.870 | 847,400 |
| 2022-09-02 | 7.730 | 7.800 | 7.700 | 7.800 | 7.800 | 654,901 |
| 2022-09-01 | 7.820 | 7.860 | 7.690 | 7.690 | 7.690 | 1,052,792 |
| 2022-08-31 | 7.860 | 7.910 | 7.740 | 7.810 | 7.810 | 1,330,400 |
| 2022-08-30 | 7.790 | 7.910 | 7.790 | 7.910 | 7.910 | 960,331 |
| 2022-08-29 | 7.670 | 7.830 | 7.660 | 7.820 | 7.820 | 851,231 |
| 2022-08-26 | 7.800 | 7.880 | 7.780 | 7.820 | 7.820 | 743,330 |
| 2022-08-25 | 7.820 | 7.870 | 7.720 | 7.820 | 7.820 | 1,262,991 |
| 2022-08-24 | 7.940 | 8.000 | 7.820 | 7.830 | 7.830 | 1,783,304 |
| 2022-08-23 | 7.900 | 7.960 | 7.860 | 7.950 | 7.950 | 931,204 |
| 2022-08-22 | 7.910 | 7.960 | 7.870 | 7.950 | 7.950 | 1,122,004 |
| 2022-08-19 | 7.950 | 8.000 | 7.870 | 7.890 | 7.890 | 1,590,307 |
| 2022-08-18 | 8.090 | 8.090 | 7.950 | 7.960 | 7.960 | 1,355,200 |
| 2022-08-17 | 8.000 | 8.130 | 7.930 | 8.080 | 8.080 | 2,209,960 |
| 2022-08-16 | 7.950 | 8.010 | 7.930 | 7.970 | 7.970 | 984,081 |
| 2022-08-15 | 8.000 | 8.010 | 7.900 | 7.980 | 7.980 | 1,194,100 |
| 2022-08-12 | 8.060 | 8.060 | 8.000 | 8.010 | 8.010 | 1,273,200 |
| 2022-08-11 | 7.910 | 8.020 | 7.910 | 8.010 | 8.010 | 1,831,812 |
| 2022-08-10 | 7.970 | 8.000 | 7.830 | 7.930 | 7.930 | 1,203,911 |
| 2022-08-09 | 7.970 | 8.020 | 7.900 | 7.980 | 7.980 | 1,233,600 |
| 2022-08-08 | 7.950 | 7.990 | 7.900 | 7.990 | 7.990 | 909,257 |
| 2022-08-05 | 7.870 | 7.980 | 7.860 | 7.960 | 7.960 | 1,368,800 |
| 2022-08-04 | 7.820 | 7.910 | 7.760 | 7.900 | 7.900 | 1,620,842 |
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.