Shanghai Material Trading Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	0.473	0.476	0.470	0.475	0.475	179,950
2022-08-01	0.480	0.480	0.477	0.480	0.480	48,600
2022-07-29	0.479	0.480	0.477	0.479	0.479	81,800
2022-07-28	0.475	0.479	0.475	0.478	0.478	54,900
2022-07-27	0.477	0.477	0.475	0.477	0.477	17,300
2022-07-26	0.473	0.477	0.473	0.477	0.477	122,500
2022-07-25	0.475	0.476	0.473	0.476	0.476	15,800
2022-07-22	0.473	0.477	0.473	0.476	0.476	50,800
2022-07-21	0.475	0.475	0.472	0.474	0.474	74,300
2022-07-20	0.477	0.477	0.474	0.476	0.476	33,750
2022-07-19	0.475	0.477	0.474	0.476	0.476	62,700
2022-07-18	0.471	0.479	0.471	0.477	0.477	87,950
2022-07-15	0.481	0.481	0.472	0.475	0.475	196,700
2022-07-14	0.481	0.484	0.481	0.483	0.483	47,000
2022-07-13	0.481	0.484	0.479	0.484	0.484	106,000
2022-07-12	0.483	0.485	0.481	0.482	0.482	58,000
2022-07-11	0.488	0.488	0.482	0.485	0.485	47,900
2022-07-08	0.488	0.488	0.484	0.486	0.486	78,750
2022-07-07	0.483	0.487	0.483	0.485	0.485	91,550
2022-07-06	0.489	0.489	0.482	0.485	0.485	165,059
2022-07-05	0.494	0.496	0.488	0.490	0.490	204,300
2022-07-04	0.493	0.494	0.491	0.493	0.493	34,830
2022-07-01	0.494	0.495	0.492	0.493	0.493	60,600
2022-06-30	0.491	0.495	0.491	0.494	0.494	160,795
2022-06-29	0.495	0.496	0.492	0.493	0.493	122,100
2022-06-28	0.491	0.495	0.491	0.495	0.495	116,350
2022-06-27	0.491	0.494	0.491	0.494	0.494	51,900
2022-06-24	0.491	0.495	0.488	0.494	0.494	113,561
2022-06-23	0.496	0.497	0.488	0.494	0.494	202,000
2022-06-22	0.488	0.492	0.487	0.487	0.487	26,900
2022-06-21	0.491	0.495	0.487	0.488	0.488	201,949
2022-06-20	0.497	0.498	0.491	0.493	0.493	44,700
2022-06-17	0.492	0.497	0.487	0.494	0.494	241,600
2022-06-16	0.492	0.493	0.491	0.492	0.492	62,500
2022-06-15	0.491	0.495	0.491	0.494	0.494	121,500
2022-06-14	0.490	0.494	0.490	0.493	0.493	56,300
2022-06-13	0.495	0.495	0.492	0.493	0.493	98,600
2022-06-10	0.489	0.492	0.489	0.491	0.491	52,000
2022-06-09	0.494	0.494	0.486	0.489	0.489	106,600
2022-06-08	0.492	0.495	0.490	0.495	0.495	191,000
2022-06-07	0.490	0.494	0.490	0.494	0.494	132,950
2022-06-06	0.488	0.493	0.487	0.490	0.490	73,750
2022-06-02	0.490	0.492	0.488	0.488	0.488	230,950
2022-06-01	0.493	0.494	0.489	0.493	0.493	98,500
2022-05-31	0.495	0.496	0.488	0.492	0.492	390,000
2022-05-30	0.488	0.505	0.486	0.495	0.495	680,765
2022-05-27	0.486	0.488	0.485	0.487	0.487	118,400
2022-05-26	0.484	0.489	0.482	0.486	0.486	199,701
2022-05-25	0.479	0.489	0.478	0.489	0.489	533,816
2022-05-24	0.480	0.481	0.472	0.474	0.474	138,600
2022-05-23	0.481	0.484	0.480	0.481	0.481	145,800
2022-05-20	0.487	0.487	0.482	0.484	0.484	237,200
2022-05-19	0.490	0.490	0.483	0.485	0.485	268,901
2022-05-18	0.484	0.494	0.482	0.492	0.492	268,660
2022-05-17	0.482	0.486	0.482	0.484	0.484	59,400
2022-05-16	0.491	0.491	0.484	0.487	0.487	115,300
2022-05-13	0.492	0.492	0.484	0.489	0.489	266,800
2022-05-12	0.482	0.500	0.482	0.493	0.493	455,500
2022-05-11	0.480	0.487	0.478	0.483	0.483	85,456
2022-05-10	0.480	0.490	0.479	0.487	0.487	237,700

← NewerPage 18 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.