Shanghai Material Trading Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.366	0.380	0.366	0.380	0.380	64,400
2023-10-26	0.371	0.375	0.371	0.375	0.375	18,650
2023-10-25	0.380	0.380	0.373	0.373	0.373	71,600
2023-10-24	0.364	0.377	0.362	0.370	0.370	230,800
2023-10-23	0.368	0.369	0.353	0.360	0.360	135,817
2023-10-20	0.375	0.382	0.370	0.371	0.371	74,400
2023-10-19	0.380	0.380	0.368	0.375	0.375	36,400
2023-10-18	0.398	0.398	0.374	0.379	0.379	346,050
2023-10-17	0.400	0.405	0.397	0.398	0.398	117,400
2023-10-16	0.404	0.404	0.399	0.404	0.404	47,700
2023-10-13	0.406	0.409	0.403	0.405	0.405	48,300
2023-10-12	0.409	0.410	0.402	0.410	0.410	40,900
2023-10-11	0.395	0.410	0.395	0.407	0.407	344,850
2023-10-10	0.394	0.402	0.394	0.400	0.400	144,100
2023-10-09	0.399	0.403	0.392	0.394	0.394	86,250
2023-09-28	0.404	0.405	0.400	0.402	0.402	80,300
2023-09-27	0.402	0.403	0.400	0.400	0.400	64,500
2023-09-26	0.393	0.402	0.393	0.398	0.398	35,900
2023-09-25	0.397	0.401	0.397	0.398	0.398	47,050
2023-09-22	0.402	0.404	0.400	0.402	0.402	39,400
2023-09-21	0.402	0.402	0.396	0.396	0.396	46,500
2023-09-20	0.399	0.401	0.397	0.401	0.401	79,200
2023-09-19	0.404	0.404	0.397	0.403	0.403	218,700
2023-09-18	0.405	0.412	0.405	0.410	0.410	67,900
2023-09-15	0.404	0.412	0.404	0.408	0.408	54,300
2023-09-14	0.406	0.410	0.402	0.408	0.408	63,850
2023-09-13	0.411	0.411	0.407	0.408	0.408	53,500
2023-09-12	0.413	0.415	0.411	0.411	0.411	97,600
2023-09-11	0.408	0.416	0.406	0.412	0.412	126,500
2023-09-08	0.417	0.417	0.407	0.411	0.411	62,087
2023-09-07	0.411	0.411	0.408	0.411	0.411	201,965
2023-09-06	0.408	0.415	0.408	0.411	0.411	83,300
2023-09-05	0.416	0.416	0.409	0.414	0.414	162,550
2023-09-04	0.409	0.421	0.409	0.420	0.420	153,830
2023-09-01	0.412	0.415	0.408	0.409	0.409	198,360
2023-08-31	0.435	0.436	0.409	0.410	0.410	560,600
2023-08-30	0.444	0.449	0.431	0.433	0.433	125,400
2023-08-29	0.424	0.439	0.424	0.439	0.439	194,167
2023-08-28	0.448	0.451	0.420	0.422	0.422	384,300
2023-08-25	0.431	0.432	0.422	0.422	0.422	230,100
2023-08-24	0.443	0.443	0.428	0.432	0.432	151,900
2023-08-23	0.455	0.459	0.435	0.436	0.436	622,600
2023-08-22	0.453	0.457	0.453	0.455	0.455	40,100
2023-08-21	0.460	0.463	0.454	0.454	0.454	100,000
2023-08-18	0.458	0.461	0.456	0.456	0.456	119,500
2023-08-17	0.447	0.459	0.446	0.459	0.459	418,650
2023-08-16	0.451	0.455	0.447	0.450	0.450	205,500
2023-08-15	0.459	0.459	0.450	0.455	0.455	156,900
2023-08-14	0.451	0.460	0.451	0.453	0.453	323,356
2023-08-11	0.458	0.459	0.452	0.454	0.454	292,976
2023-08-10	0.459	0.463	0.455	0.455	0.455	360,300
2023-08-09	0.464	0.466	0.459	0.461	0.461	342,651
2023-08-08	0.473	0.473	0.466	0.467	0.467	176,600
2023-08-07	0.474	0.474	0.468	0.469	0.469	252,600
2023-08-04	0.472	0.475	0.470	0.473	0.473	564,450
2023-08-03	0.472	0.472	0.465	0.468	0.468	223,350
2023-08-02	0.474	0.474	0.468	0.472	0.472	283,200
2023-08-01	0.470	0.477	0.466	0.474	0.474	484,267
2023-07-31	0.466	0.475	0.466	0.472	0.472	574,300
2023-07-28	0.460	0.470	0.456	0.470	0.470	912,520

← NewerPage 13 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.