Shanghai Material Trading Co Ltd B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.310	0.314	0.307	0.309	0.309	100,900
2026-10-16	0.314	0.323	0.312	0.312	0.312	122,200
2026-10-15	0.315	0.316	0.311	0.313	0.313	64,400
2026-10-14	0.318	0.320	0.315	0.315	0.315	53,500
2026-10-13	0.316	0.321	0.316	0.321	0.321	43,300
2026-10-12	0.325	0.325	0.318	0.318	0.318	96,700
2026-10-09	0.321	0.323	0.321	0.322	0.322	51,600
2026-10-08	0.324	0.327	0.310	0.321	0.321	136,100
2026-09-30	0.328	0.328	0.322	0.326	0.326	131,200
2026-09-29	0.323	0.329	0.323	0.326	0.326	31,300
2026-09-28	0.324	0.328	0.323	0.326	0.326	75,550
2026-09-24	0.328	0.331	0.325	0.326	0.326	93,850
2026-09-23	0.327	0.328	0.323	0.328	0.328	96,100
2026-09-22	0.327	0.335	0.326	0.328	0.328	120,900
2026-09-21	0.326	0.332	0.325	0.332	0.332	114,950
2026-09-18	0.334	0.338	0.327	0.327	0.327	374,350
2026-09-17	0.324	0.336	0.324	0.335	0.335	608,050
2026-09-16	0.323	0.328	0.322	0.325	0.325	31,200
2026-09-15	0.330	0.332	0.322	0.323	0.323	147,150
2026-09-14	0.332	0.334	0.330	0.330	0.330	39,500
2026-09-11	0.332	0.335	0.329	0.332	0.332	191,200
2026-09-10	0.337	0.339	0.328	0.338	0.338	477,300
2026-09-09	0.337	0.339	0.330	0.334	0.334	269,699
2026-09-08	0.334	0.338	0.334	0.336	0.336	159,800
2026-09-07	0.332	0.339	0.331	0.336	0.336	302,000
2026-09-04	0.329	0.331	0.329	0.329	0.329	47,200
2026-09-03	0.326	0.331	0.326	0.328	0.328	48,450
2026-09-02	0.330	0.331	0.326	0.328	0.328	22,300
2026-09-01	0.328	0.333	0.327	0.331	0.331	341,050
2026-08-31	0.331	0.333	0.328	0.331	0.331	98,400
2026-08-28	0.336	0.337	0.330	0.333	0.333	77,600
2026-08-27	0.335	0.337	0.334	0.337	0.337	127,950
2026-08-26	0.338	0.338	0.334	0.337	0.337	91,150
2026-08-25	0.336	0.338	0.332	0.335	0.335	196,500
2026-08-24	0.331	0.337	0.331	0.334	0.334	173,300
2026-08-21	0.330	0.335	0.330	0.334	0.334	70,900
2026-08-20	0.328	0.332	0.328	0.331	0.331	128,300
2026-08-19	0.329	0.329	0.325	0.328	0.328	174,400
2026-08-18	0.331	0.332	0.328	0.329	0.329	200,100
2026-08-17	0.332	0.335	0.331	0.332	0.332	76,700
2026-08-14	0.333	0.335	0.331	0.334	0.334	157,400
2026-08-13	0.334	0.336	0.333	0.333	0.333	93,800
2026-08-12	0.331	0.335	0.331	0.333	0.333	241,600
2026-08-11	0.338	0.338	0.331	0.331	0.331	199,100
2026-08-10	0.336	0.339	0.333	0.337	0.337	433,100
2026-08-07	0.333	0.335	0.330	0.335	0.335	196,300
2026-08-06	0.330	0.335	0.328	0.335	0.335	461,801
2026-08-05	0.330	0.332	0.329	0.330	0.330	214,800
2026-08-04	0.327	0.330	0.326	0.330	0.330	487,000
2026-08-03	0.323	0.326	0.322	0.326	0.326	247,800
2026-07-31	0.324	0.325	0.319	0.322	0.322	141,500
2026-07-30	0.313	0.320	0.313	0.320	0.320	121,450
2026-07-29	0.318	0.319	0.314	0.316	0.316	51,900
2026-07-28	0.317	0.318	0.312	0.318	0.318	57,450
2026-07-27	0.317	0.318	0.317	0.317	0.317	19,800
2026-07-24	0.315	0.320	0.312	0.318	0.318	117,800
2026-07-23	0.320	0.320	0.316	0.319	0.319	21,400
2026-07-22	0.315	0.318	0.315	0.318	0.318	32,650
2026-07-21	0.313	0.318	0.313	0.318	0.318	143,950
2026-07-20	0.318	0.319	0.316	0.317	0.317	250,900

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.