Shanghai Material Trading Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.498	0.504	0.498	0.502	0.502	166,600
2022-01-28	0.491	0.501	0.490	0.500	0.500	201,850
2022-01-27	0.496	0.496	0.485	0.494	0.494	76,100
2022-01-26	0.487	0.494	0.487	0.494	0.494	199,242
2022-01-25	0.497	0.502	0.480	0.487	0.487	606,700
2022-01-24	0.520	0.520	0.498	0.499	0.499	514,800
2022-01-21	0.528	0.528	0.515	0.519	0.519	217,300
2022-01-20	0.527	0.532	0.520	0.524	0.524	164,192
2022-01-19	0.527	0.530	0.526	0.528	0.528	56,977
2022-01-18	0.526	0.530	0.526	0.527	0.527	174,539
2022-01-17	0.548	0.557	0.526	0.527	0.527	893,600
2022-01-14	0.555	0.556	0.550	0.550	0.550	313,777
2022-01-13	0.560	0.563	0.554	0.557	0.557	212,500
2022-01-12	0.552	0.566	0.550	0.561	0.561	554,987
2022-01-11	0.553	0.554	0.549	0.551	0.551	188,500
2022-01-10	0.548	0.550	0.545	0.550	0.550	133,000
2022-01-07	0.549	0.550	0.544	0.548	0.548	92,339
2022-01-06	0.549	0.549	0.541	0.549	0.549	129,900
2022-01-05	0.545	0.552	0.539	0.549	0.549	186,500
2022-01-04	0.535	0.549	0.534	0.548	0.548	397,286
2021-12-31	0.532	0.538	0.532	0.537	0.537	192,200
2021-12-30	0.537	0.537	0.534	0.534	0.534	68,500
2021-12-29	0.537	0.540	0.531	0.532	0.532	294,200
2021-12-28	0.533	0.547	0.531	0.540	0.540	209,800
2021-12-27	0.550	0.555	0.532	0.533	0.533	544,100
2021-12-24	0.542	0.561	0.542	0.550	0.550	386,600
2021-12-23	0.555	0.556	0.544	0.547	0.547	303,400
2021-12-22	0.528	0.554	0.528	0.551	0.551	1,443,650
2021-12-21	0.524	0.531	0.524	0.531	0.531	250,563
2021-12-20	0.526	0.531	0.524	0.527	0.527	359,500
2021-12-17	0.511	0.529	0.511	0.521	0.521	663,271
2021-12-16	0.508	0.511	0.508	0.511	0.511	140,050
2021-12-15	0.510	0.511	0.507	0.508	0.508	104,100
2021-12-14	0.504	0.513	0.504	0.509	0.509	143,200
2021-12-13	0.506	0.511	0.504	0.510	0.510	177,353
2021-12-10	0.502	0.507	0.502	0.506	0.506	81,400
2021-12-09	0.508	0.508	0.502	0.505	0.505	145,700
2021-12-08	0.510	0.510	0.502	0.508	0.508	185,900
2021-12-07	0.491	0.518	0.491	0.506	0.506	637,450
2021-12-06	0.492	0.495	0.488	0.489	0.489	201,800
2021-12-03	0.485	0.492	0.484	0.492	0.492	233,700
2021-12-02	0.482	0.486	0.479	0.483	0.483	97,400
2021-12-01	0.487	0.489	0.476	0.485	0.485	108,900
2021-11-30	0.485	0.487	0.481	0.484	0.484	163,020
2021-11-29	0.480	0.483	0.478	0.481	0.481	48,300
2021-11-26	0.484	0.484	0.480	0.483	0.483	65,260
2021-11-25	0.484	0.484	0.476	0.481	0.481	143,900
2021-11-24	0.481	0.482	0.478	0.480	0.480	69,000
2021-11-23	0.485	0.485	0.481	0.481	0.481	256,100
2021-11-22	0.482	0.487	0.482	0.485	0.485	165,800
2021-11-19	0.486	0.486	0.477	0.485	0.485	146,400
2021-11-18	0.481	0.482	0.476	0.480	0.480	87,300
2021-11-17	0.478	0.485	0.478	0.483	0.483	235,499
2021-11-16	0.467	0.486	0.466	0.477	0.477	511,551
2021-11-15	0.467	0.467	0.460	0.464	0.464	44,300
2021-11-12	0.460	0.464	0.459	0.463	0.463	51,090
2021-11-11	0.466	0.466	0.455	0.462	0.462	208,240
2021-11-10	0.464	0.464	0.459	0.464	0.464	91,550
2021-11-09	0.460	0.467	0.456	0.464	0.464	52,300
2021-11-08	0.470	0.470	0.458	0.467	0.467	188,800

← NewerPage 20 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.