Shanghai Material Trading Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	0.400	0.410	0.400	0.409	0.409	133,451
2023-04-27	0.393	0.403	0.393	0.398	0.398	63,700
2023-04-26	0.393	0.398	0.393	0.398	0.398	45,800
2023-04-25	0.389	0.393	0.389	0.393	0.393	26,200
2023-04-24	0.389	0.393	0.389	0.391	0.391	56,651
2023-04-21	0.405	0.405	0.389	0.392	0.392	175,630
2023-04-20	0.398	0.403	0.393	0.402	0.402	51,900
2023-04-19	0.402	0.407	0.402	0.405	0.405	38,100
2023-04-18	0.406	0.410	0.405	0.407	0.407	40,401
2023-04-17	0.405	0.410	0.403	0.409	0.409	26,400
2023-04-14	0.403	0.410	0.401	0.409	0.409	40,000
2023-04-13	0.409	0.409	0.404	0.405	0.405	79,900
2023-04-12	0.417	0.417	0.409	0.409	0.409	57,000
2023-04-11	0.410	0.417	0.410	0.411	0.411	27,600
2023-04-10	0.413	0.419	0.413	0.416	0.416	24,700
2023-04-07	0.412	0.418	0.411	0.418	0.418	26,000
2023-04-06	0.416	0.416	0.415	0.415	0.415	21,100
2023-04-04	0.416	0.418	0.411	0.416	0.416	31,100
2023-04-03	0.411	0.414	0.406	0.412	0.412	79,550
2023-03-31	0.418	0.418	0.411	0.415	0.415	103,400
2023-03-30	0.421	0.422	0.411	0.417	0.417	149,745
2023-03-29	0.422	0.425	0.422	0.423	0.423	50,200
2023-03-28	0.425	0.426	0.422	0.426	0.426	70,800
2023-03-27	0.431	0.431	0.420	0.430	0.430	291,994
2023-03-24	0.439	0.439	0.432	0.435	0.435	37,400
2023-03-23	0.432	0.439	0.432	0.434	0.434	96,150
2023-03-22	0.439	0.440	0.435	0.439	0.439	41,000
2023-03-21	0.440	0.440	0.433	0.438	0.438	36,607
2023-03-20	0.434	0.439	0.431	0.439	0.439	46,100
2023-03-17	0.438	0.441	0.438	0.440	0.440	40,800
2023-03-16	0.435	0.442	0.431	0.438	0.438	102,850
2023-03-15	0.442	0.442	0.433	0.440	0.440	70,300
2023-03-14	0.443	0.443	0.432	0.435	0.435	277,000
2023-03-13	0.454	0.454	0.432	0.444	0.444	208,359
2023-03-10	0.451	0.459	0.451	0.456	0.456	417,359
2023-03-09	0.448	0.450	0.447	0.450	0.450	50,800
2023-03-08	0.450	0.450	0.446	0.449	0.449	65,100
2023-03-07	0.450	0.456	0.450	0.451	0.451	111,500
2023-03-06	0.446	0.451	0.444	0.451	0.451	72,750
2023-03-03	0.454	0.454	0.444	0.448	0.448	122,000
2023-03-02	0.450	0.458	0.446	0.448	0.448	131,300
2023-03-01	0.451	0.456	0.451	0.456	0.456	111,300
2023-02-28	0.461	0.461	0.451	0.457	0.457	110,800
2023-02-27	0.462	0.462	0.453	0.457	0.457	133,300
2023-02-24	0.467	0.467	0.458	0.462	0.462	161,907
2023-02-23	0.455	0.464	0.455	0.464	0.464	543,552
2023-02-22	0.453	0.456	0.453	0.455	0.455	82,800
2023-02-21	0.449	0.456	0.449	0.455	0.455	66,300
2023-02-20	0.450	0.455	0.450	0.454	0.454	50,198
2023-02-17	0.450	0.455	0.446	0.448	0.448	147,900
2023-02-16	0.453	0.454	0.445	0.450	0.450	140,300
2023-02-15	0.451	0.453	0.449	0.453	0.453	149,800
2023-02-14	0.450	0.452	0.446	0.451	0.451	96,600
2023-02-13	0.448	0.453	0.446	0.452	0.452	146,150
2023-02-10	0.449	0.450	0.446	0.450	0.450	100,400
2023-02-09	0.440	0.448	0.440	0.448	0.448	129,300
2023-02-08	0.442	0.443	0.440	0.443	0.443	86,200
2023-02-07	0.441	0.446	0.441	0.444	0.444	42,100
2023-02-06	0.442	0.445	0.442	0.444	0.444	86,000
2023-02-03	0.447	0.448	0.442	0.446	0.446	49,700

← NewerPage 15 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.