Shanghai Material Trading Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	0.310	0.314	0.303	0.310	0.310	356,000
2024-07-23	0.304	0.324	0.301	0.310	0.310	582,087
2024-07-22	0.299	0.303	0.298	0.302	0.302	288,361
2024-07-19	0.306	0.306	0.298	0.305	0.305	440,063
2024-07-18	0.310	0.317	0.304	0.308	0.308	978,261
2024-07-17	0.295	0.320	0.294	0.319	0.319	2,182,584
2024-07-16	0.291	0.294	0.282	0.291	0.291	243,761
2024-07-15	0.284	0.295	0.284	0.292	0.292	257,397
2024-07-12	0.281	0.285	0.281	0.283	0.283	97,601
2024-07-11	0.277	0.283	0.277	0.282	0.282	240,250
2024-07-10	0.277	0.280	0.275	0.275	0.275	205,297
2024-07-09	0.276	0.282	0.273	0.281	0.281	196,800
2024-07-08	0.285	0.285	0.274	0.279	0.279	185,200
2024-07-05	0.285	0.285	0.285	0.285	0.285	0
2024-07-04	0.288	0.289	0.285	0.285	0.285	30,000
2024-07-03	0.289	0.292	0.288	0.291	0.291	48,800
2024-07-02	0.292	0.292	0.283	0.289	0.289	144,500
2024-07-01	0.285	0.289	0.281	0.289	0.289	146,900
2024-06-28	0.283	0.295	0.283	0.289	0.289	334,400
2024-06-27	0.277	0.283	0.277	0.280	0.280	114,300
2024-06-26	0.271	0.288	0.265	0.282	0.282	173,735
2024-06-25	0.280	0.280	0.270	0.271	0.271	68,900
2024-06-24	0.287	0.287	0.270	0.277	0.277	123,800
2024-06-21	0.285	0.291	0.285	0.287	0.287	11,700
2024-06-20	0.295	0.295	0.288	0.288	0.288	200,700
2024-06-19	0.295	0.296	0.290	0.292	0.292	63,200
2024-06-18	0.291	0.297	0.291	0.297	0.297	38,800
2024-06-17	0.287	0.297	0.287	0.294	0.294	92,700
2024-06-14	0.284	0.294	0.284	0.293	0.293	149,700
2024-06-13	0.300	0.300	0.288	0.290	0.290	326,600
2024-06-12	0.274	0.294	0.274	0.292	0.292	556,107
2024-06-11	0.273	0.276	0.267	0.275	0.275	255,400
2024-06-07	0.267	0.279	0.266	0.278	0.278	382,900
2024-06-06	0.306	0.306	0.276	0.276	0.276	963,100
2024-06-05	0.315	0.318	0.305	0.307	0.307	203,300
2024-06-04	0.339	0.339	0.303	0.318	0.318	751,918
2024-06-03	0.367	0.367	0.331	0.331	0.331	864,200
2024-05-31	0.368	0.375	0.365	0.368	0.368	175,350
2024-05-30	0.372	0.373	0.366	0.369	0.369	198,659
2024-05-29	0.372	0.376	0.372	0.372	0.372	112,950
2024-05-28	0.377	0.377	0.372	0.372	0.372	46,200
2024-05-27	0.375	0.375	0.372	0.374	0.374	62,600
2024-05-24	0.373	0.377	0.372	0.372	0.372	85,800
2024-05-23	0.375	0.376	0.373	0.373	0.373	101,400
2024-05-22	0.374	0.377	0.373	0.377	0.377	61,563
2024-05-21	0.380	0.380	0.373	0.375	0.375	126,308
2024-05-20	0.380	0.388	0.378	0.385	0.385	386,208
2024-05-17	0.375	0.380	0.372	0.379	0.379	281,900
2024-05-16	0.375	0.380	0.375	0.377	0.377	101,200
2024-05-15	0.376	0.382	0.376	0.377	0.377	325,100
2024-05-14	0.380	0.384	0.379	0.383	0.383	242,950
2024-05-13	0.385	0.385	0.380	0.380	0.380	144,750
2024-05-10	0.383	0.386	0.381	0.385	0.385	100,400
2024-05-09	0.382	0.385	0.381	0.384	0.384	183,986
2024-05-08	0.390	0.390	0.381	0.381	0.381	329,708
2024-05-07	0.391	0.394	0.389	0.390	0.390	263,100
2024-05-06	0.400	0.403	0.393	0.394	0.394	537,800
2024-04-30	0.408	0.408	0.396	0.399	0.399	486,700
2024-04-29	0.404	0.413	0.404	0.413	0.413	510,550
2024-04-26	0.405	0.407	0.403	0.405	0.405	244,500

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.