Shanghai Material Trading Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.140 | 9.610 | 9.120 | 9.550 | 9.550 | 18,368,173 |
| 2024-10-24 | 9.040 | 9.280 | 9.000 | 9.150 | 9.150 | 8,207,400 |
| 2024-10-23 | 9.000 | 9.190 | 8.980 | 9.030 | 9.030 | 9,006,000 |
| 2024-10-22 | 8.790 | 9.080 | 8.790 | 9.050 | 9.050 | 9,919,100 |
| 2024-10-21 | 8.960 | 8.960 | 8.780 | 8.860 | 8.860 | 9,640,742 |
| 2024-10-18 | 8.690 | 8.940 | 8.660 | 8.870 | 8.870 | 8,454,927 |
| 2024-10-17 | 8.690 | 8.870 | 8.690 | 8.700 | 8.700 | 6,686,503 |
| 2024-10-16 | 8.680 | 8.850 | 8.640 | 8.760 | 8.760 | 6,842,400 |
| 2024-10-15 | 8.770 | 8.950 | 8.690 | 8.700 | 8.700 | 8,146,200 |
| 2024-10-14 | 8.700 | 8.860 | 8.550 | 8.860 | 8.860 | 8,687,000 |
| 2024-10-11 | 8.700 | 8.940 | 8.570 | 8.720 | 8.720 | 11,997,077 |
| 2024-10-10 | 8.560 | 8.960 | 8.560 | 8.770 | 8.770 | 13,230,802 |
| 2024-10-09 | 9.320 | 9.320 | 8.550 | 8.570 | 8.570 | 18,117,827 |
| 2024-10-08 | 10.060 | 10.120 | 8.970 | 9.500 | 9.500 | 28,011,436 |
| 2024-09-30 | 8.780 | 9.290 | 8.610 | 9.230 | 9.230 | 25,819,272 |
| 2024-09-27 | 8.430 | 8.590 | 8.290 | 8.580 | 8.580 | 11,414,470 |
| 2024-09-26 | 8.030 | 8.360 | 8.030 | 8.360 | 8.360 | 13,352,500 |
| 2024-09-25 | 8.040 | 8.250 | 8.030 | 8.050 | 8.050 | 11,927,900 |
| 2024-09-24 | 7.760 | 8.030 | 7.760 | 8.030 | 8.030 | 10,113,800 |
| 2024-09-23 | 8.050 | 8.050 | 7.810 | 7.820 | 7.820 | 8,613,726 |
| 2024-09-20 | 8.000 | 8.090 | 7.880 | 8.050 | 8.050 | 12,384,374 |
| 2024-09-19 | 7.700 | 8.050 | 7.680 | 7.990 | 7.990 | 14,817,702 |
| 2024-09-18 | 7.510 | 8.200 | 7.410 | 7.880 | 7.880 | 17,095,300 |
| 2024-09-13 | 7.490 | 7.920 | 7.420 | 7.580 | 7.580 | 11,762,117 |
| 2024-09-12 | 7.380 | 7.580 | 7.380 | 7.430 | 7.430 | 7,099,558 |
| 2024-09-11 | 7.580 | 7.660 | 7.470 | 7.500 | 7.500 | 12,301,249 |
| 2024-09-10 | 8.150 | 8.370 | 7.810 | 8.000 | 8.000 | 19,856,151 |
| 2024-09-09 | 7.520 | 8.070 | 7.420 | 7.740 | 7.740 | 10,847,554 |
| 2024-09-06 | 7.560 | 7.780 | 7.560 | 7.580 | 7.580 | 7,160,980 |
| 2024-09-05 | 7.440 | 7.640 | 7.430 | 7.560 | 7.560 | 4,236,196 |
| 2024-09-04 | 7.400 | 7.530 | 7.350 | 7.460 | 7.460 | 4,264,200 |
| 2024-09-03 | 7.380 | 7.450 | 7.310 | 7.440 | 7.440 | 3,900,900 |
| 2024-09-02 | 7.400 | 7.480 | 7.280 | 7.280 | 7.280 | 3,411,700 |
| 2024-08-30 | 7.210 | 7.500 | 7.200 | 7.410 | 7.410 | 4,421,100 |
| 2024-08-29 | 7.170 | 7.250 | 7.110 | 7.230 | 7.230 | 2,211,301 |
| 2024-08-28 | 7.130 | 7.250 | 7.010 | 7.170 | 7.170 | 3,430,000 |
| 2024-08-27 | 7.410 | 7.430 | 7.110 | 7.130 | 7.130 | 4,323,184 |
| 2024-08-26 | 7.350 | 7.510 | 7.310 | 7.430 | 7.430 | 2,870,500 |
| 2024-08-23 | 7.330 | 7.460 | 7.300 | 7.370 | 7.370 | 2,416,800 |
| 2024-08-22 | 7.540 | 7.580 | 7.400 | 7.410 | 7.410 | 3,390,809 |
| 2024-08-21 | 7.550 | 7.750 | 7.510 | 7.590 | 7.590 | 3,564,678 |
| 2024-08-20 | 7.740 | 7.740 | 7.560 | 7.580 | 7.580 | 3,190,800 |
| 2024-08-19 | 7.750 | 7.780 | 7.660 | 7.740 | 7.740 | 2,281,000 |
| 2024-08-16 | 7.830 | 7.860 | 7.710 | 7.730 | 7.730 | 2,895,000 |
| 2024-08-15 | 7.730 | 7.850 | 7.650 | 7.830 | 7.830 | 4,016,600 |
| 2024-08-14 | 7.780 | 7.850 | 7.750 | 7.750 | 7.750 | 2,471,400 |
| 2024-08-13 | 7.670 | 7.800 | 7.670 | 7.790 | 7.790 | 3,023,900 |
| 2024-08-12 | 7.890 | 7.900 | 7.670 | 7.700 | 7.700 | 5,701,500 |
| 2024-08-09 | 8.100 | 8.190 | 7.930 | 7.930 | 7.930 | 6,567,800 |
| 2024-08-08 | 8.100 | 8.220 | 8.050 | 8.120 | 8.120 | 4,954,800 |
| 2024-08-07 | 8.240 | 8.280 | 8.160 | 8.180 | 8.180 | 4,831,800 |
| 2024-08-06 | 8.250 | 8.330 | 8.000 | 8.240 | 8.240 | 9,546,900 |
| 2024-08-05 | 8.490 | 8.560 | 8.130 | 8.130 | 8.130 | 10,654,101 |
| 2024-08-02 | 8.680 | 8.800 | 8.500 | 8.550 | 8.550 | 12,940,529 |
| 2024-08-01 | 8.800 | 8.960 | 8.680 | 8.780 | 8.780 | 13,687,901 |
| 2024-07-31 | 8.960 | 8.960 | 8.570 | 8.820 | 8.820 | 21,050,729 |
| 2024-07-30 | 8.500 | 8.970 | 8.340 | 8.880 | 8.880 | 22,685,500 |
| 2024-07-29 | 8.430 | 8.780 | 8.290 | 8.490 | 8.490 | 14,873,200 |
| 2024-07-26 | 8.280 | 8.660 | 8.240 | 8.440 | 8.440 | 16,745,700 |
| 2024-07-25 | 8.020 | 8.490 | 7.970 | 8.240 | 8.240 | 13,421,300 |
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.