Shanghai Material Trading Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.850 | 8.010 | 7.810 | 7.820 | 7.820 | 1,964,711 |
| 2022-08-02 | 8.080 | 8.100 | 7.850 | 7.910 | 7.910 | 2,902,993 |
| 2022-08-01 | 8.120 | 8.290 | 8.050 | 8.180 | 8.180 | 2,548,604 |
| 2022-07-29 | 8.150 | 8.210 | 8.070 | 8.110 | 8.110 | 1,877,954 |
| 2022-07-28 | 8.200 | 8.290 | 8.150 | 8.170 | 8.170 | 2,046,704 |
| 2022-07-27 | 8.170 | 8.200 | 8.140 | 8.180 | 8.180 | 842,355 |
| 2022-07-26 | 8.140 | 8.200 | 8.030 | 8.180 | 8.180 | 1,476,400 |
| 2022-07-25 | 8.120 | 8.260 | 8.050 | 8.170 | 8.170 | 1,705,872 |
| 2022-07-22 | 8.140 | 8.150 | 7.990 | 8.110 | 8.110 | 2,009,601 |
| 2022-07-21 | 8.210 | 8.230 | 8.080 | 8.090 | 8.090 | 1,973,481 |
| 2022-07-20 | 8.240 | 8.250 | 8.140 | 8.200 | 8.200 | 1,483,801 |
| 2022-07-19 | 8.100 | 8.240 | 8.060 | 8.200 | 8.200 | 2,187,111 |
| 2022-07-18 | 7.950 | 8.110 | 7.890 | 8.100 | 8.100 | 2,363,493 |
| 2022-07-15 | 8.090 | 8.090 | 7.860 | 7.950 | 7.950 | 3,821,038 |
| 2022-07-14 | 8.300 | 8.300 | 8.200 | 8.200 | 8.200 | 2,480,200 |
| 2022-07-13 | 8.210 | 8.310 | 8.180 | 8.290 | 8.290 | 2,373,701 |
| 2022-07-12 | 8.520 | 8.540 | 8.190 | 8.220 | 8.220 | 5,679,578 |
| 2022-07-11 | 8.950 | 8.950 | 8.560 | 8.580 | 8.580 | 5,493,500 |
| 2022-07-08 | 8.740 | 8.980 | 8.660 | 8.920 | 8.920 | 7,748,023 |
| 2022-07-07 | 8.620 | 8.900 | 8.490 | 8.800 | 8.800 | 7,798,086 |
| 2022-07-06 | 8.510 | 8.650 | 8.330 | 8.600 | 8.600 | 3,187,983 |
| 2022-07-05 | 8.400 | 8.560 | 8.360 | 8.510 | 8.510 | 2,569,530 |
| 2022-07-04 | 8.500 | 8.500 | 8.380 | 8.460 | 8.460 | 1,847,000 |
| 2022-07-01 | 8.470 | 8.520 | 8.310 | 8.510 | 8.510 | 2,876,305 |
| 2022-06-30 | 8.380 | 8.530 | 8.380 | 8.440 | 8.440 | 2,901,892 |
| 2022-06-29 | 8.610 | 8.650 | 8.420 | 8.450 | 8.450 | 4,614,100 |
| 2022-06-28 | 8.550 | 8.670 | 8.520 | 8.620 | 8.620 | 3,592,885 |
| 2022-06-27 | 8.680 | 8.700 | 8.500 | 8.520 | 8.520 | 4,565,301 |
| 2022-06-24 | 8.600 | 8.720 | 8.570 | 8.600 | 8.600 | 5,344,364 |
| 2022-06-23 | 9.000 | 9.000 | 8.570 | 8.680 | 8.680 | 7,725,615 |
| 2022-06-22 | 8.560 | 8.560 | 8.320 | 8.340 | 8.340 | 3,669,270 |
| 2022-06-21 | 8.590 | 8.650 | 8.340 | 8.560 | 8.560 | 4,481,701 |
| 2022-06-20 | 8.600 | 8.730 | 8.540 | 8.560 | 8.560 | 3,620,364 |
| 2022-06-17 | 8.780 | 8.810 | 8.440 | 8.600 | 8.600 | 5,576,319 |
| 2022-06-16 | 8.710 | 8.820 | 8.660 | 8.770 | 8.770 | 4,418,964 |
| 2022-06-15 | 8.890 | 8.980 | 8.710 | 8.710 | 8.710 | 6,471,190 |
| 2022-06-14 | 8.800 | 8.920 | 8.630 | 8.890 | 8.890 | 5,933,588 |
| 2022-06-13 | 8.770 | 9.190 | 8.760 | 8.900 | 8.900 | 7,925,600 |
| 2022-06-10 | 8.590 | 8.960 | 8.550 | 8.820 | 8.820 | 7,852,199 |
| 2022-06-09 | 8.900 | 9.000 | 8.630 | 8.640 | 8.640 | 8,370,600 |
| 2022-06-08 | 9.360 | 9.360 | 8.760 | 9.020 | 9.020 | 13,449,358 |
| 2022-06-07 | 9.100 | 9.540 | 9.010 | 9.420 | 9.420 | 16,839,815 |
| 2022-06-06 | 9.070 | 9.220 | 8.960 | 9.130 | 9.130 | 9,447,083 |
| 2022-06-02 | 9.100 | 9.270 | 9.060 | 9.100 | 9.100 | 9,208,200 |
| 2022-06-01 | 9.320 | 9.600 | 9.070 | 9.300 | 9.300 | 14,992,538 |
| 2022-05-31 | 9.720 | 9.760 | 9.280 | 9.480 | 9.480 | 24,673,026 |
| 2022-05-30 | 9.550 | 10.260 | 9.130 | 10.060 | 10.060 | 35,879,279 |
| 2022-05-27 | 8.910 | 9.440 | 8.830 | 9.330 | 9.330 | 20,481,748 |
| 2022-05-26 | 8.840 | 9.220 | 8.810 | 9.090 | 9.090 | 24,813,572 |
| 2022-05-25 | 8.010 | 8.830 | 8.010 | 8.830 | 8.830 | 13,942,925 |
| 2022-05-24 | 8.540 | 8.720 | 8.000 | 8.030 | 8.030 | 8,451,594 |
| 2022-05-23 | 8.410 | 8.560 | 8.350 | 8.450 | 8.450 | 6,407,547 |
| 2022-05-20 | 8.550 | 8.650 | 8.360 | 8.400 | 8.400 | 8,779,985 |
| 2022-05-19 | 8.500 | 8.720 | 8.400 | 8.550 | 8.550 | 10,531,317 |
| 2022-05-18 | 8.200 | 8.940 | 8.180 | 8.720 | 8.720 | 17,732,805 |
| 2022-05-17 | 8.450 | 8.520 | 8.190 | 8.210 | 8.210 | 9,814,000 |
| 2022-05-16 | 8.680 | 8.760 | 8.270 | 8.570 | 8.570 | 15,294,900 |
| 2022-05-13 | 9.200 | 9.300 | 8.490 | 8.680 | 8.680 | 23,818,761 |
| 2022-05-12 | 8.400 | 9.030 | 8.020 | 9.030 | 9.030 | 20,361,847 |
| 2022-05-11 | 8.080 | 8.340 | 8.060 | 8.210 | 8.210 | 14,854,497 |
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.