Shanghai Material Trading Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.446	0.448	0.444	0.448	0.448	90,200
2023-02-01	0.445	0.449	0.444	0.449	0.449	178,200
2023-01-31	0.453	0.453	0.445	0.449	0.449	49,612
2023-01-30	0.446	0.451	0.444	0.450	0.450	184,800
2023-01-20	0.443	0.445	0.442	0.445	0.445	177,250
2023-01-19	0.440	0.443	0.440	0.441	0.441	98,800
2023-01-18	0.434	0.441	0.434	0.441	0.441	230,550
2023-01-17	0.433	0.433	0.431	0.433	0.433	40,400
2023-01-16	0.430	0.433	0.425	0.433	0.433	119,070
2023-01-13	0.427	0.434	0.426	0.432	0.432	55,700
2023-01-12	0.430	0.431	0.426	0.427	0.427	149,500
2023-01-11	0.431	0.438	0.428	0.434	0.434	131,900
2023-01-10	0.440	0.440	0.431	0.435	0.435	124,000
2023-01-09	0.438	0.440	0.433	0.438	0.438	194,800
2023-01-06	0.437	0.441	0.437	0.440	0.440	133,300
2023-01-05	0.439	0.440	0.437	0.440	0.440	76,300
2023-01-04	0.440	0.440	0.437	0.438	0.438	136,650
2023-01-03	0.433	0.440	0.433	0.439	0.439	155,450
2022-12-30	0.427	0.435	0.427	0.434	0.434	137,400
2022-12-29	0.418	0.428	0.418	0.427	0.427	58,900
2022-12-28	0.420	0.426	0.420	0.426	0.426	81,000
2022-12-27	0.422	0.426	0.417	0.426	0.426	138,600
2022-12-26	0.417	0.428	0.417	0.424	0.424	146,700
2022-12-23	0.441	0.443	0.411	0.420	0.420	622,000
2022-12-22	0.443	0.446	0.435	0.443	0.443	143,200
2022-12-21	0.438	0.447	0.436	0.443	0.443	102,400
2022-12-20	0.438	0.445	0.438	0.440	0.440	140,000
2022-12-19	0.456	0.456	0.437	0.442	0.442	483,750
2022-12-16	0.460	0.461	0.456	0.459	0.459	142,700
2022-12-15	0.463	0.469	0.455	0.463	0.463	432,241
2022-12-14	0.466	0.477	0.462	0.463	0.463	322,800
2022-12-13	0.465	0.481	0.465	0.469	0.469	383,600
2022-12-12	0.483	0.483	0.462	0.469	0.469	622,070
2022-12-09	0.496	0.496	0.474	0.481	0.481	1,261,400
2022-12-08	0.496	0.505	0.492	0.498	0.498	302,300
2022-12-07	0.501	0.501	0.491	0.498	0.498	398,580
2022-12-06	0.509	0.509	0.497	0.503	0.503	338,400
2022-12-05	0.487	0.513	0.485	0.508	0.508	1,419,576
2022-12-02	0.490	0.490	0.480	0.489	0.489	212,500
2022-12-01	0.490	0.490	0.472	0.485	0.485	385,800
2022-11-30	0.485	0.489	0.482	0.484	0.484	171,100
2022-11-29	0.480	0.489	0.480	0.488	0.488	468,350
2022-11-28	0.488	0.490	0.480	0.487	0.487	422,741
2022-11-25	0.499	0.503	0.490	0.493	0.493	271,700
2022-11-24	0.492	0.510	0.492	0.499	0.499	427,450
2022-11-23	0.509	0.512	0.487	0.506	0.506	719,900
2022-11-22	0.501	0.516	0.491	0.507	0.507	1,576,900
2022-11-21	0.486	0.500	0.475	0.499	0.499	624,088
2022-11-18	0.487	0.502	0.485	0.488	0.488	975,900
2022-11-17	0.468	0.487	0.468	0.487	0.487	999,100
2022-11-16	0.456	0.475	0.451	0.473	0.473	989,836
2022-11-15	0.453	0.463	0.452	0.461	0.461	351,300
2022-11-14	0.475	0.478	0.451	0.458	0.458	816,900
2022-11-11	0.464	0.483	0.464	0.478	0.478	1,285,091
2022-11-10	0.451	0.463	0.448	0.463	0.463	589,200
2022-11-09	0.458	0.460	0.452	0.455	0.455	230,300
2022-11-08	0.460	0.468	0.457	0.460	0.460	404,861
2022-11-07	0.476	0.476	0.455	0.464	0.464	441,300
2022-11-04	0.480	0.484	0.463	0.475	0.475	733,321
2022-11-03	0.461	0.482	0.461	0.478	0.478	1,105,200

← NewerPage 16 of 21 · 1,212 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.