Shanghai Material Trading Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.364	0.364	0.361	0.363	0.363	46,100
2026-04-20	0.364	0.364	0.360	0.363	0.363	117,200
2026-04-17	0.361	0.366	0.360	0.364	0.364	38,300
2026-04-16	0.361	0.365	0.361	0.364	0.364	82,600
2026-04-15	0.366	0.366	0.361	0.361	0.361	112,900
2026-04-14	0.364	0.369	0.360	0.367	0.367	232,800
2026-04-13	0.363	0.363	0.357	0.360	0.360	69,200
2026-04-10	0.365	0.366	0.363	0.363	0.363	30,700
2026-04-09	0.364	0.365	0.360	0.365	0.365	74,900
2026-04-08	0.360	0.371	0.360	0.366	0.366	140,500
2026-04-07	0.358	0.362	0.357	0.357	0.357	50,200
2026-04-03	0.355	0.357	0.355	0.356	0.356	48,600
2026-04-02	0.362	0.362	0.356	0.362	0.362	30,100
2026-04-01	0.376	0.376	0.361	0.365	0.365	96,487
2026-03-31	0.364	0.368	0.361	0.363	0.363	128,764
2026-03-30	0.362	0.366	0.356	0.365	0.365	222,187
2026-03-27	0.364	0.371	0.364	0.369	0.369	37,901
2026-03-26	0.369	0.369	0.365	0.367	0.367	57,900
2026-03-25	0.364	0.370	0.364	0.370	0.370	61,300
2026-03-24	0.367	0.367	0.362	0.367	0.367	197,300
2026-03-23	0.368	0.370	0.361	0.362	0.362	183,800
2026-03-20	0.373	0.376	0.372	0.372	0.372	85,900
2026-03-19	0.377	0.378	0.372	0.372	0.372	203,000
2026-03-18	0.378	0.380	0.376	0.380	0.380	171,100
2026-03-17	0.381	0.384	0.377	0.378	0.378	124,180
2026-03-16	0.383	0.383	0.378	0.380	0.380	121,500
2026-03-13	0.383	0.384	0.382	0.383	0.383	80,650
2026-03-12	0.384	0.388	0.381	0.382	0.382	70,270
2026-03-11	0.386	0.388	0.384	0.384	0.384	74,400
2026-03-10	0.389	0.389	0.386	0.386	0.386	78,600
2026-03-09	0.388	0.391	0.385	0.389	0.389	94,300
2026-03-06	0.392	0.392	0.389	0.392	0.392	35,700
2026-03-05	0.392	0.393	0.388	0.388	0.388	36,600
2026-03-04	0.385	0.387	0.385	0.387	0.387	59,300
2026-03-03	0.394	0.394	0.385	0.389	0.389	323,157
2026-03-02	0.394	0.394	0.390	0.394	0.394	296,909
2026-02-27	0.399	0.400	0.396	0.398	0.398	132,800
2026-02-26	0.399	0.400	0.398	0.400	0.400	74,950
2026-02-25	0.398	0.402	0.398	0.400	0.400	180,491
2026-02-24	0.405	0.406	0.401	0.402	0.402	146,900
2026-02-13	0.398	0.401	0.398	0.401	0.401	105,850
2026-02-12	0.398	0.403	0.387	0.401	0.401	331,700
2026-02-11	0.402	0.403	0.399	0.402	0.402	445,350
2026-02-10	0.405	0.405	0.402	0.403	0.403	110,550
2026-02-09	0.399	0.410	0.394	0.404	0.404	487,600
2026-02-06	0.400	0.400	0.396	0.400	0.400	19,300
2026-02-05	0.400	0.401	0.398	0.399	0.399	33,600
2026-02-04	0.398	0.400	0.395	0.400	0.400	79,900
2026-02-03	0.396	0.401	0.396	0.400	0.400	150,051
2026-02-02	0.399	0.399	0.396	0.397	0.397	133,355
2026-01-30	0.401	0.401	0.398	0.399	0.399	82,500
2026-01-29	0.401	0.403	0.397	0.400	0.400	256,100
2026-01-28	0.404	0.407	0.403	0.403	0.403	258,600
2026-01-27	0.407	0.407	0.404	0.406	0.406	148,150
2026-01-26	0.409	0.410	0.404	0.408	0.408	260,405
2026-01-23	0.412	0.412	0.408	0.409	0.409	511,200
2026-01-22	0.412	0.413	0.407	0.412	0.412	412,200
2026-01-21	0.402	0.415	0.402	0.413	0.413	1,014,540
2026-01-20	0.403	0.404	0.401	0.402	0.402	109,600
2026-01-19	0.403	0.405	0.398	0.401	0.401	110,800

← NewerPage 3 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.