Shanghai Material Trading Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	0.460	0.470	0.456	0.470	0.470	912,520
2023-07-27	0.458	0.459	0.454	0.457	0.457	496,350
2023-07-26	0.453	0.459	0.453	0.459	0.459	251,800
2023-07-25	0.449	0.457	0.449	0.455	0.455	527,687
2023-07-24	0.443	0.449	0.443	0.446	0.446	105,450
2023-07-21	0.444	0.448	0.443	0.445	0.445	153,600
2023-07-20	0.446	0.450	0.444	0.444	0.444	199,300
2023-07-19	0.449	0.450	0.445	0.447	0.447	150,650
2023-07-18	0.448	0.451	0.445	0.445	0.445	128,900
2023-07-17	0.461	0.461	0.445	0.448	0.448	745,427
2023-07-14	0.456	0.463	0.455	0.462	0.462	344,900
2023-07-13	0.456	0.460	0.450	0.458	0.458	663,599
2023-07-12	0.460	0.460	0.452	0.455	0.455	298,650
2023-07-11	0.458	0.462	0.454	0.462	0.462	299,417
2023-07-10	0.462	0.462	0.456	0.460	0.460	169,100
2023-07-07	0.468	0.468	0.455	0.462	0.462	403,500
2023-07-06	0.461	0.468	0.460	0.467	0.467	394,200
2023-07-05	0.476	0.480	0.461	0.464	0.464	547,006
2023-07-04	0.476	0.482	0.474	0.481	0.481	459,906
2023-07-03	0.467	0.476	0.463	0.476	0.476	551,165
2023-06-30	0.458	0.468	0.456	0.464	0.464	279,100
2023-06-29	0.455	0.464	0.455	0.462	0.462	243,200
2023-06-28	0.453	0.462	0.453	0.458	0.458	208,000
2023-06-27	0.473	0.473	0.452	0.460	0.460	639,509
2023-06-26	0.468	0.477	0.459	0.472	0.472	622,100
2023-06-21	0.454	0.467	0.452	0.465	0.465	740,000
2023-06-20	0.459	0.462	0.451	0.455	0.455	385,600
2023-06-19	0.460	0.470	0.456	0.459	0.459	653,125
2023-06-16	0.455	0.467	0.453	0.464	0.464	899,150
2023-06-15	0.464	0.464	0.447	0.451	0.451	1,328,150
2023-06-14	0.475	0.475	0.458	0.469	0.469	764,070
2023-06-13	0.499	0.508	0.468	0.470	0.470	2,638,926
2023-06-12	0.520	0.520	0.490	0.496	0.496	3,072,099
2023-06-09	0.483	0.522	0.483	0.514	0.514	3,268,782
2023-06-08	0.496	0.505	0.473	0.491	0.491	2,206,205
2023-06-07	0.471	0.508	0.471	0.498	0.498	2,706,975
2023-06-06	0.477	0.495	0.466	0.488	0.488	2,398,207
2023-06-05	0.450	0.476	0.450	0.475	0.475	2,051,961
2023-06-02	0.450	0.452	0.440	0.447	0.447	455,300
2023-06-01	0.426	0.457	0.426	0.449	0.449	955,011
2023-05-31	0.439	0.439	0.425	0.430	0.430	269,700
2023-05-30	0.433	0.438	0.432	0.438	0.438	97,900
2023-05-29	0.439	0.442	0.432	0.437	0.437	244,200
2023-05-26	0.423	0.433	0.423	0.431	0.431	131,230
2023-05-25	0.428	0.432	0.422	0.431	0.431	110,200
2023-05-24	0.434	0.434	0.422	0.428	0.428	78,500
2023-05-23	0.431	0.434	0.430	0.434	0.434	56,700
2023-05-22	0.435	0.448	0.432	0.435	0.435	200,900
2023-05-19	0.435	0.435	0.427	0.430	0.430	29,700
2023-05-18	0.425	0.435	0.423	0.435	0.435	199,350
2023-05-17	0.423	0.429	0.420	0.426	0.426	141,800
2023-05-16	0.435	0.435	0.423	0.429	0.429	177,000
2023-05-15	0.431	0.434	0.426	0.434	0.434	85,550
2023-05-12	0.430	0.435	0.425	0.435	0.435	170,100
2023-05-11	0.432	0.437	0.431	0.434	0.434	268,900
2023-05-10	0.433	0.438	0.432	0.435	0.435	170,700
2023-05-09	0.447	0.447	0.431	0.438	0.438	277,800
2023-05-08	0.447	0.451	0.441	0.446	0.446	489,895
2023-05-05	0.437	0.449	0.434	0.446	0.446	734,895
2023-05-04	0.415	0.448	0.415	0.438	0.438	1,056,485

← NewerPage 14 of 21 · 1,217 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.