Shanghai Material Trading Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 9.760 | 9.790 | 9.530 | 9.680 | 9.680 | 7,206,601 |
| 2025-01-17 | 9.710 | 9.760 | 9.600 | 9.700 | 9.700 | 5,263,100 |
| 2025-01-16 | 9.830 | 10.020 | 9.650 | 9.760 | 9.760 | 10,638,800 |
| 2025-01-15 | 9.600 | 10.330 | 9.540 | 9.840 | 9.840 | 15,052,900 |
| 2025-01-14 | 9.310 | 9.610 | 9.230 | 9.600 | 9.600 | 6,718,700 |
| 2025-01-13 | 9.180 | 9.230 | 8.890 | 9.210 | 9.210 | 5,218,305 |
| 2025-01-10 | 9.530 | 9.580 | 9.220 | 9.250 | 9.250 | 5,726,000 |
| 2025-01-09 | 9.500 | 9.650 | 9.470 | 9.540 | 9.540 | 4,836,713 |
| 2025-01-08 | 9.550 | 9.690 | 9.290 | 9.570 | 9.570 | 7,810,164 |
| 2025-01-07 | 9.400 | 9.550 | 9.290 | 9.530 | 9.530 | 6,757,476 |
| 2025-01-06 | 9.670 | 9.690 | 9.270 | 9.420 | 9.420 | 8,030,001 |
| 2025-01-03 | 10.210 | 10.210 | 9.560 | 9.680 | 9.680 | 10,468,300 |
| 2025-01-02 | 10.220 | 10.490 | 10.030 | 10.070 | 10.070 | 10,770,364 |
| 2024-12-31 | 10.320 | 10.550 | 10.130 | 10.220 | 10.220 | 9,589,143 |
| 2024-12-30 | 10.480 | 10.480 | 10.170 | 10.330 | 10.330 | 7,421,000 |
| 2024-12-27 | 10.290 | 10.590 | 10.190 | 10.480 | 10.480 | 10,241,012 |
| 2024-12-26 | 10.430 | 10.590 | 10.300 | 10.350 | 10.350 | 12,709,400 |
| 2024-12-25 | 10.600 | 10.960 | 10.220 | 10.500 | 10.500 | 28,151,966 |
| 2024-12-24 | 11.390 | 11.720 | 11.080 | 11.310 | 11.310 | 31,413,984 |
| 2024-12-23 | 11.300 | 11.300 | 10.550 | 10.650 | 10.650 | 16,087,976 |
| 2024-12-20 | 11.270 | 11.710 | 11.270 | 11.340 | 11.340 | 14,485,400 |
| 2024-12-19 | 11.350 | 11.730 | 11.230 | 11.400 | 11.400 | 16,958,100 |
| 2024-12-18 | 11.300 | 12.000 | 11.010 | 11.700 | 11.700 | 26,239,910 |
| 2024-12-17 | 12.010 | 12.160 | 11.220 | 11.260 | 11.260 | 19,567,500 |
| 2024-12-16 | 12.040 | 12.220 | 11.810 | 11.990 | 11.990 | 22,985,100 |
| 2024-12-13 | 12.500 | 12.760 | 12.140 | 12.250 | 12.250 | 34,850,979 |
| 2024-12-12 | 12.220 | 13.090 | 12.120 | 12.550 | 12.550 | 59,622,580 |
| 2024-12-11 | 11.360 | 11.940 | 11.360 | 11.940 | 11.940 | 16,130,721 |
| 2024-12-10 | 11.040 | 11.200 | 10.840 | 10.850 | 10.850 | 13,307,044 |
| 2024-12-09 | 11.290 | 11.290 | 10.800 | 10.830 | 10.830 | 16,637,982 |
| 2024-12-06 | 11.230 | 11.320 | 10.910 | 11.270 | 11.270 | 16,373,000 |
| 2024-12-05 | 11.300 | 11.380 | 11.180 | 11.320 | 11.320 | 13,912,787 |
| 2024-12-04 | 11.940 | 12.010 | 11.260 | 11.370 | 11.370 | 21,006,448 |
| 2024-12-03 | 12.300 | 12.500 | 11.860 | 11.940 | 11.940 | 23,974,254 |
| 2024-12-02 | 12.330 | 12.490 | 12.130 | 12.380 | 12.380 | 23,175,487 |
| 2024-11-29 | 11.980 | 12.580 | 11.880 | 12.330 | 12.330 | 26,310,810 |
| 2024-11-28 | 11.770 | 12.560 | 11.690 | 12.150 | 12.150 | 27,614,465 |
| 2024-11-27 | 11.850 | 11.950 | 11.090 | 11.860 | 11.860 | 24,967,037 |
| 2024-11-26 | 11.630 | 12.590 | 11.350 | 12.190 | 12.190 | 28,803,856 |
| 2024-11-25 | 12.080 | 12.340 | 11.280 | 11.820 | 11.820 | 32,638,299 |
| 2024-11-22 | 12.540 | 13.320 | 12.120 | 12.160 | 12.160 | 44,585,058 |
| 2024-11-21 | 12.280 | 13.690 | 11.880 | 12.930 | 12.930 | 57,704,124 |
| 2024-11-20 | 11.660 | 12.770 | 11.500 | 12.530 | 12.530 | 54,416,498 |
| 2024-11-19 | 12.510 | 13.950 | 12.190 | 12.190 | 12.190 | 64,354,336 |
| 2024-11-18 | 12.000 | 13.540 | 11.080 | 13.540 | 13.540 | 81,434,153 |
| 2024-11-15 | 10.450 | 12.310 | 10.270 | 12.310 | 12.310 | 62,565,028 |
| 2024-11-14 | 12.050 | 12.050 | 10.840 | 11.190 | 11.190 | 66,921,165 |
| 2024-11-13 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 6,306,101 |
| 2024-11-12 | 10.010 | 10.120 | 9.870 | 9.950 | 9.950 | 11,400,777 |
| 2024-11-11 | 10.080 | 10.090 | 9.830 | 9.990 | 9.990 | 12,834,216 |
| 2024-11-08 | 10.150 | 10.320 | 9.920 | 10.180 | 10.180 | 18,268,751 |
| 2024-11-07 | 9.780 | 10.480 | 9.680 | 10.260 | 10.260 | 23,097,501 |
| 2024-11-06 | 9.750 | 10.160 | 9.500 | 9.910 | 9.910 | 21,843,952 |
| 2024-11-05 | 9.580 | 9.780 | 9.480 | 9.660 | 9.660 | 10,720,608 |
| 2024-11-04 | 9.280 | 9.570 | 9.250 | 9.540 | 9.540 | 7,957,174 |
| 2024-11-01 | 9.720 | 9.900 | 9.270 | 9.280 | 9.280 | 13,553,696 |
| 2024-10-31 | 9.550 | 9.960 | 9.380 | 9.800 | 9.800 | 16,237,101 |
| 2024-10-30 | 9.580 | 9.680 | 9.450 | 9.650 | 9.650 | 10,424,796 |
| 2024-10-29 | 9.970 | 10.040 | 9.600 | 9.630 | 9.630 | 16,460,152 |
| 2024-10-28 | 9.540 | 10.170 | 9.510 | 10.070 | 10.070 | 22,003,228 |
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.