Shanghai Material Trading Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.318	0.319	0.316	0.317	0.317	250,900
2026-07-17	0.320	0.325	0.320	0.322	0.322	173,800
2026-07-16	0.321	0.323	0.321	0.322	0.322	99,850
2026-07-15	0.319	0.322	0.319	0.320	0.320	28,550
2026-07-14	0.318	0.321	0.318	0.321	0.321	52,200
2026-07-13	0.320	0.320	0.318	0.319	0.319	78,001
2026-07-10	0.321	0.324	0.321	0.323	0.323	44,400
2026-07-09	0.321	0.324	0.320	0.321	0.321	170,863
2026-07-08	0.319	0.322	0.319	0.320	0.320	64,300
2026-07-07	0.319	0.319	0.319	0.319	0.319	20,700
2026-07-06	0.320	0.323	0.319	0.320	0.320	32,500
2026-07-03	0.319	0.323	0.318	0.322	0.322	164,350
2026-07-02	0.317	0.322	0.317	0.320	0.320	47,050
2026-07-01	0.313	0.322	0.313	0.320	0.320	183,900
2026-06-30	0.312	0.318	0.312	0.315	0.315	52,000
2026-06-29	0.316	0.321	0.315	0.318	0.318	24,500
2026-06-26	0.318	0.322	0.316	0.321	0.321	64,450
2026-06-25	0.325	0.325	0.316	0.318	0.318	201,300
2026-06-24	0.322	0.326	0.320	0.324	0.324	72,000
2026-06-23	0.323	0.327	0.322	0.322	0.322	184,700
2026-06-22	0.321	0.325	0.318	0.322	0.322	38,150
2026-06-18	0.320	0.325	0.319	0.324	0.324	155,450
2026-06-17	0.319	0.319	0.311	0.318	0.318	66,800
2026-06-16	0.317	0.318	0.315	0.317	0.317	42,400
2026-06-15	0.310	0.324	0.310	0.318	0.318	101,000
2026-06-12	0.316	0.318	0.316	0.317	0.317	131,300
2026-06-11	0.314	0.315	0.309	0.312	0.312	94,900
2026-06-10	0.319	0.321	0.318	0.318	0.318	70,100
2026-06-09	0.319	0.322	0.319	0.320	0.320	21,700
2026-06-08	0.322	0.322	0.318	0.320	0.320	170,400
2026-06-05	0.322	0.324	0.320	0.323	0.323	86,750
2026-06-04	0.325	0.328	0.320	0.322	0.322	95,830
2026-06-03	0.323	0.330	0.319	0.326	0.326	154,000
2026-06-02	0.324	0.326	0.322	0.326	0.326	129,200
2026-06-01	0.322	0.336	0.322	0.326	0.326	54,050
2026-05-29	0.321	0.332	0.321	0.325	0.325	31,100
2026-05-28	0.320	0.330	0.320	0.320	0.320	186,700
2026-05-27	0.333	0.333	0.319	0.326	0.326	159,550
2026-05-26	0.338	0.338	0.334	0.334	0.334	66,700
2026-05-25	0.340	0.340	0.337	0.337	0.337	46,800
2026-05-22	0.340	0.343	0.340	0.340	0.340	44,700
2026-05-21	0.339	0.345	0.339	0.340	0.340	34,750
2026-05-20	0.340	0.345	0.340	0.343	0.343	33,250
2026-05-19	0.341	0.341	0.340	0.340	0.340	46,200
2026-05-18	0.348	0.348	0.341	0.341	0.341	65,800
2026-05-15	0.345	0.348	0.339	0.341	0.341	127,600
2026-05-14	0.343	0.348	0.341	0.348	0.348	111,900
2026-05-13	0.341	0.346	0.340	0.343	0.343	92,900
2026-05-12	0.341	0.350	0.340	0.344	0.344	94,100
2026-05-11	0.340	0.342	0.339	0.341	0.341	90,400
2026-05-08	0.339	0.342	0.336	0.342	0.342	274,900
2026-05-07	0.339	0.343	0.338	0.339	0.339	132,900
2026-05-06	0.343	0.345	0.342	0.345	0.345	96,700
2026-04-30	0.350	0.353	0.343	0.345	0.345	117,400
2026-04-29	0.350	0.355	0.342	0.347	0.347	56,400
2026-04-28	0.343	0.360	0.338	0.351	0.351	105,800
2026-04-27	0.354	0.354	0.350	0.350	0.350	99,200
2026-04-24	0.353	0.358	0.353	0.357	0.357	57,001
2026-04-23	0.357	0.360	0.355	0.358	0.358	46,200
2026-04-22	0.361	0.361	0.357	0.358	0.358	107,500

← NewerPage 2 of 5 · 243 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.