Shanghai Material Trading Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	0.438	0.471	0.437	0.465	0.465	1,167,382
2022-11-01	0.451	0.455	0.421	0.448	0.448	1,232,961
2022-10-31	0.468	0.484	0.456	0.457	0.457	1,855,488
2022-10-28	0.450	0.477	0.433	0.458	0.458	1,531,022
2022-10-27	0.420	0.461	0.412	0.452	0.452	1,603,815
2022-10-26	0.395	0.433	0.395	0.420	0.420	1,082,690
2022-10-25	0.393	0.394	0.387	0.394	0.394	69,971
2022-10-24	0.404	0.405	0.390	0.394	0.394	170,500
2022-10-21	0.398	0.406	0.398	0.404	0.404	191,775
2022-10-20	0.401	0.401	0.396	0.398	0.398	221,800
2022-10-19	0.402	0.406	0.401	0.401	0.401	105,450
2022-10-18	0.403	0.406	0.402	0.406	0.406	96,600
2022-10-17	0.401	0.406	0.401	0.406	0.406	109,136
2022-10-14	0.396	0.401	0.395	0.400	0.400	157,150
2022-10-13	0.395	0.398	0.395	0.398	0.398	120,900
2022-10-12	0.386	0.396	0.383	0.395	0.395	140,659
2022-10-11	0.391	0.391	0.387	0.391	0.391	36,200
2022-10-10	0.390	0.391	0.383	0.391	0.391	115,150
2022-09-30	0.390	0.395	0.390	0.395	0.395	65,700
2022-09-29	0.400	0.400	0.390	0.395	0.395	124,400
2022-09-28	0.397	0.400	0.394	0.396	0.396	67,000
2022-09-27	0.391	0.399	0.391	0.399	0.399	172,000
2022-09-26	0.422	0.425	0.390	0.390	0.390	482,700
2022-09-23	0.444	0.444	0.410	0.433	0.433	169,600
2022-09-22	0.440	0.444	0.440	0.443	0.443	28,200
2022-09-21	0.441	0.444	0.437	0.444	0.444	117,449
2022-09-20	0.445	0.448	0.441	0.445	0.445	91,600
2022-09-19	0.445	0.445	0.433	0.441	0.441	142,100
2022-09-16	0.450	0.450	0.442	0.444	0.444	161,850
2022-09-15	0.455	0.456	0.447	0.450	0.450	345,850
2022-09-14	0.462	0.464	0.450	0.459	0.459	669,800
2022-09-13	0.460	0.468	0.460	0.466	0.466	243,449
2022-09-09	0.463	0.463	0.460	0.463	0.463	72,700
2022-09-08	0.463	0.464	0.458	0.461	0.461	172,300
2022-09-07	0.463	0.468	0.462	0.466	0.466	132,900
2022-09-06	0.466	0.468	0.461	0.468	0.468	135,049
2022-09-05	0.466	0.469	0.466	0.467	0.467	254,800
2022-09-02	0.462	0.465	0.462	0.465	0.465	37,350
2022-09-01	0.466	0.466	0.460	0.465	0.465	124,000
2022-08-31	0.462	0.467	0.460	0.466	0.466	125,600
2022-08-30	0.467	0.469	0.463	0.465	0.465	79,000
2022-08-29	0.461	0.467	0.461	0.464	0.464	97,250
2022-08-26	0.461	0.464	0.461	0.464	0.464	52,305
2022-08-25	0.462	0.465	0.460	0.463	0.463	218,105
2022-08-24	0.471	0.471	0.460	0.462	0.462	327,227
2022-08-23	0.475	0.476	0.469	0.474	0.474	291,250
2022-08-22	0.477	0.477	0.475	0.477	0.477	20,200
2022-08-19	0.479	0.479	0.473	0.478	0.478	46,800
2022-08-18	0.478	0.480	0.477	0.479	0.479	214,200
2022-08-17	0.474	0.478	0.473	0.478	0.478	83,229
2022-08-16	0.476	0.476	0.473	0.473	0.473	77,800
2022-08-15	0.472	0.476	0.472	0.475	0.475	31,600
2022-08-12	0.477	0.477	0.472	0.475	0.475	95,900
2022-08-11	0.474	0.477	0.472	0.477	0.477	101,450
2022-08-10	0.478	0.478	0.467	0.473	0.473	152,000
2022-08-09	0.475	0.475	0.471	0.473	0.473	39,895
2022-08-08	0.477	0.480	0.474	0.475	0.475	227,600
2022-08-05	0.472	0.474	0.470	0.474	0.474	75,100
2022-08-04	0.472	0.474	0.470	0.474	0.474	60,350
2022-08-03	0.467	0.476	0.467	0.472	0.472	71,400

← NewerPage 17 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.