Shanghai Material Trading Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.361	0.362	0.356	0.356	0.356	145,700
2024-01-19	0.368	0.371	0.363	0.365	0.365	121,500
2024-01-18	0.370	0.370	0.360	0.370	0.370	194,549
2024-01-17	0.370	0.371	0.367	0.369	0.369	125,000
2024-01-16	0.373	0.373	0.370	0.373	0.373	138,400
2024-01-15	0.377	0.377	0.372	0.373	0.373	49,400
2024-01-12	0.372	0.379	0.371	0.377	0.377	142,549
2024-01-11	0.372	0.376	0.370	0.375	0.375	143,674
2024-01-10	0.371	0.373	0.370	0.372	0.372	98,274
2024-01-09	0.375	0.377	0.370	0.372	0.372	312,500
2024-01-08	0.376	0.377	0.370	0.375	0.375	119,200
2024-01-05	0.388	0.389	0.371	0.374	0.374	253,100
2024-01-04	0.387	0.389	0.380	0.387	0.387	156,903
2024-01-03	0.388	0.390	0.386	0.389	0.389	308,000
2024-01-02	0.397	0.397	0.389	0.391	0.391	72,200
2023-12-29	0.393	0.393	0.386	0.392	0.392	261,500
2023-12-28	0.372	0.391	0.372	0.387	0.387	353,400
2023-12-27	0.373	0.373	0.363	0.372	0.372	89,100
2023-12-26	0.382	0.383	0.369	0.373	0.373	309,000
2023-12-25	0.385	0.388	0.381	0.383	0.383	127,100
2023-12-22	0.397	0.397	0.383	0.384	0.384	329,800
2023-12-21	0.395	0.397	0.388	0.396	0.396	133,300
2023-12-20	0.406	0.410	0.401	0.401	0.401	243,400
2023-12-19	0.406	0.411	0.405	0.411	0.411	104,300
2023-12-18	0.398	0.422	0.397	0.413	0.413	265,750
2023-12-15	0.403	0.407	0.401	0.406	0.406	187,650
2023-12-14	0.397	0.413	0.393	0.404	0.404	319,450
2023-12-13	0.394	0.397	0.390	0.395	0.395	112,600
2023-12-12	0.398	0.405	0.394	0.394	0.394	133,868
2023-12-11	0.404	0.404	0.389	0.392	0.392	321,068
2023-12-08	0.419	0.423	0.401	0.407	0.407	310,200
2023-12-07	0.415	0.423	0.412	0.420	0.420	270,100
2023-12-06	0.415	0.422	0.414	0.418	0.418	216,800
2023-12-05	0.430	0.430	0.417	0.417	0.417	233,800
2023-12-04	0.435	0.446	0.422	0.434	0.434	300,450
2023-12-01	0.428	0.437	0.428	0.435	0.435	273,200
2023-11-30	0.442	0.446	0.428	0.433	0.433	683,650
2023-11-29	0.427	0.457	0.416	0.448	0.448	1,296,037
2023-11-28	0.411	0.428	0.411	0.428	0.428	736,377
2023-11-27	0.405	0.436	0.398	0.417	0.417	454,200
2023-11-24	0.408	0.409	0.406	0.406	0.406	87,200
2023-11-23	0.409	0.409	0.404	0.407	0.407	66,710
2023-11-22	0.408	0.412	0.404	0.404	0.404	123,600
2023-11-21	0.409	0.409	0.403	0.405	0.405	94,000
2023-11-20	0.405	0.409	0.405	0.406	0.406	76,889
2023-11-17	0.405	0.407	0.402	0.407	0.407	138,397
2023-11-16	0.405	0.408	0.403	0.405	0.405	108,400
2023-11-15	0.399	0.410	0.399	0.410	0.410	306,280
2023-11-14	0.398	0.398	0.394	0.394	0.394	29,750
2023-11-13	0.390	0.393	0.388	0.392	0.392	37,150
2023-11-10	0.396	0.396	0.387	0.387	0.387	162,700
2023-11-09	0.407	0.407	0.396	0.398	0.398	131,400
2023-11-08	0.401	0.409	0.399	0.408	0.408	195,900
2023-11-07	0.402	0.407	0.398	0.406	0.406	98,200
2023-11-06	0.390	0.408	0.390	0.406	0.406	419,387
2023-11-03	0.386	0.390	0.380	0.389	0.389	133,300
2023-11-02	0.387	0.394	0.385	0.385	0.385	409,817
2023-11-01	0.385	0.390	0.381	0.383	0.383	264,050
2023-10-31	0.384	0.387	0.382	0.383	0.383	121,300
2023-10-30	0.377	0.382	0.376	0.381	0.381	67,300

← NewerPage 12 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.