Shanghai Material Trading Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	0.399	0.405	0.399	0.403	0.403	191,720
2024-04-24	0.398	0.404	0.398	0.399	0.399	117,800
2024-04-23	0.405	0.405	0.396	0.397	0.397	82,000
2024-04-22	0.405	0.405	0.398	0.398	0.398	74,200
2024-04-19	0.400	0.403	0.399	0.401	0.401	273,200
2024-04-18	0.406	0.408	0.401	0.402	0.402	197,500
2024-04-17	0.399	0.407	0.396	0.407	0.407	355,709
2024-04-16	0.405	0.407	0.386	0.393	0.393	1,211,209
2024-04-15	0.428	0.428	0.405	0.408	0.408	1,015,710
2024-04-12	0.432	0.434	0.428	0.429	0.429	213,700
2024-04-11	0.431	0.433	0.426	0.431	0.431	399,850
2024-04-10	0.436	0.436	0.428	0.433	0.433	590,650
2024-04-09	0.428	0.444	0.428	0.442	0.442	1,433,150
2024-04-08	0.421	0.428	0.420	0.423	0.423	366,600
2024-04-03	0.418	0.423	0.416	0.422	0.422	251,100
2024-04-02	0.422	0.425	0.417	0.422	0.422	262,300
2024-04-01	0.417	0.421	0.416	0.421	0.421	195,050
2024-03-29	0.416	0.416	0.412	0.413	0.413	80,300
2024-03-28	0.408	0.416	0.408	0.414	0.414	268,700
2024-03-27	0.419	0.419	0.410	0.410	0.410	279,900
2024-03-26	0.421	0.421	0.415	0.417	0.417	131,700
2024-03-25	0.417	0.422	0.413	0.416	0.416	274,700
2024-03-22	0.427	0.427	0.416	0.418	0.418	528,600
2024-03-21	0.436	0.437	0.426	0.428	0.428	387,600
2024-03-20	0.429	0.435	0.426	0.435	0.435	238,400
2024-03-19	0.437	0.438	0.429	0.430	0.430	344,150
2024-03-18	0.433	0.439	0.421	0.435	0.435	515,150
2024-03-15	0.428	0.435	0.427	0.435	0.435	380,500
2024-03-14	0.424	0.437	0.422	0.435	0.435	1,257,600
2024-03-13	0.430	0.430	0.418	0.424	0.424	885,000
2024-03-12	0.417	0.450	0.417	0.435	0.435	1,944,250
2024-03-11	0.408	0.416	0.408	0.416	0.416	207,950
2024-03-08	0.410	0.413	0.410	0.411	0.411	170,400
2024-03-07	0.412	0.414	0.409	0.410	0.410	359,655
2024-03-06	0.409	0.411	0.405	0.410	0.410	231,150
2024-03-05	0.415	0.415	0.408	0.411	0.411	151,000
2024-03-04	0.414	0.414	0.407	0.410	0.410	246,200
2024-03-01	0.414	0.415	0.411	0.414	0.414	273,200
2024-02-29	0.411	0.417	0.409	0.415	0.415	499,850
2024-02-28	0.426	0.427	0.412	0.412	0.412	758,300
2024-02-27	0.412	0.425	0.411	0.424	0.424	749,800
2024-02-26	0.424	0.424	0.413	0.414	0.414	393,000
2024-02-23	0.420	0.422	0.411	0.420	0.420	793,450
2024-02-22	0.417	0.423	0.416	0.419	0.419	399,937
2024-02-21	0.409	0.421	0.407	0.415	0.415	860,300
2024-02-20	0.406	0.410	0.403	0.410	0.410	617,955
2024-02-19	0.405	0.411	0.402	0.410	0.410	677,105
2024-02-08	0.401	0.406	0.394	0.402	0.402	765,900
2024-02-07	0.397	0.402	0.393	0.397	0.397	586,200
2024-02-06	0.370	0.401	0.370	0.395	0.395	924,750
2024-02-05	0.393	0.393	0.373	0.379	0.379	1,183,837
2024-02-02	0.396	0.401	0.386	0.398	0.398	1,440,100
2024-02-01	0.388	0.398	0.388	0.394	0.394	637,100
2024-01-31	0.390	0.396	0.386	0.392	0.392	918,480
2024-01-30	0.398	0.402	0.387	0.391	0.391	1,706,937
2024-01-29	0.438	0.449	0.401	0.402	0.402	4,197,043
2024-01-26	0.469	0.473	0.437	0.437	0.437	2,907,450
2024-01-25	0.452	0.467	0.425	0.461	0.461	3,979,500
2024-01-24	0.405	0.430	0.404	0.430	0.430	3,261,880
2024-01-23	0.362	0.391	0.362	0.391	0.391	1,237,550

← NewerPage 11 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.