Shanghai Material Trading Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	0.398	0.401	0.397	0.400	0.400	261,800
2026-01-15	0.401	0.402	0.400	0.401	0.401	171,986
2026-01-14	0.397	0.401	0.397	0.401	0.401	295,750
2026-01-13	0.400	0.402	0.397	0.401	0.401	287,300
2026-01-12	0.401	0.402	0.399	0.402	0.402	293,900
2026-01-09	0.401	0.401	0.398	0.399	0.399	143,100
2026-01-08	0.399	0.401	0.396	0.401	0.401	142,450
2026-01-07	0.394	0.399	0.394	0.398	0.398	168,850
2026-01-06	0.393	0.397	0.393	0.396	0.396	113,949
2026-01-05	0.396	0.396	0.392	0.393	0.393	170,949
2025-12-31	0.396	0.397	0.392	0.396	0.396	127,500
2025-12-30	0.397	0.398	0.396	0.398	0.398	58,991
2025-12-29	0.398	0.398	0.397	0.397	0.397	21,100
2025-12-26	0.396	0.398	0.395	0.398	0.398	49,599
2025-12-25	0.397	0.399	0.396	0.397	0.397	71,600
2025-12-24	0.398	0.399	0.395	0.396	0.396	84,300
2025-12-23	0.403	0.403	0.399	0.399	0.399	48,400
2025-12-22	0.399	0.404	0.394	0.403	0.403	247,299
2025-12-19	0.391	0.398	0.391	0.396	0.396	69,871
2025-12-18	0.398	0.399	0.394	0.394	0.394	61,700
2025-12-17	0.393	0.395	0.390	0.395	0.395	149,400
2025-12-16	0.391	0.398	0.391	0.396	0.396	66,650
2025-12-15	0.397	0.398	0.395	0.398	0.398	70,000
2025-12-12	0.396	0.397	0.395	0.396	0.396	53,400
2025-12-11	0.397	0.399	0.395	0.396	0.396	71,900
2025-12-10	0.405	0.405	0.395	0.399	0.399	185,190
2025-12-09	0.406	0.407	0.396	0.403	0.403	127,900
2025-12-08	0.405	0.410	0.404	0.406	0.406	107,900
2025-12-05	0.406	0.408	0.403	0.407	0.407	152,340
2025-12-04	0.409	0.409	0.405	0.407	0.407	13,800
2025-12-03	0.410	0.410	0.404	0.406	0.406	59,700
2025-12-02	0.406	0.408	0.406	0.408	0.408	7,150
2025-12-01	0.409	0.410	0.406	0.409	0.409	87,150
2025-11-28	0.405	0.408	0.405	0.407	0.407	46,300
2025-11-27	0.407	0.411	0.405	0.405	0.405	105,100
2025-11-26	0.408	0.411	0.407	0.407	0.407	117,600
2025-11-25	0.407	0.412	0.406	0.412	0.412	246,262
2025-11-24	0.406	0.409	0.402	0.408	0.408	296,750
2025-11-21	0.414	0.415	0.400	0.409	0.409	213,950
2025-11-20	0.419	0.420	0.415	0.416	0.416	77,400
2025-11-19	0.418	0.419	0.414	0.419	0.419	101,400
2025-11-18	0.416	0.421	0.416	0.418	0.418	45,000
2025-11-17	0.415	0.420	0.414	0.419	0.419	158,000
2025-11-14	0.418	0.419	0.414	0.417	0.417	77,100
2025-11-13	0.413	0.418	0.410	0.417	0.417	235,650
2025-11-12	0.417	0.417	0.413	0.413	0.413	184,750
2025-11-11	0.414	0.417	0.411	0.414	0.414	170,300
2025-11-10	0.412	0.418	0.399	0.410	0.410	551,500
2025-11-07	0.422	0.423	0.412	0.416	0.416	580,300
2025-11-06	0.429	0.432	0.422	0.423	0.423	300,540
2025-11-05	0.433	0.433	0.428	0.431	0.431	112,700
2025-11-04	0.431	0.435	0.430	0.431	0.431	73,799
2025-11-03	0.434	0.435	0.432	0.432	0.432	95,200
2025-10-31	0.429	0.434	0.429	0.433	0.433	122,800
2025-10-30	0.436	0.436	0.430	0.433	0.433	157,800
2025-10-29	0.434	0.435	0.432	0.435	0.435	162,800
2025-10-28	0.434	0.434	0.431	0.434	0.434	146,840
2025-10-27	0.430	0.434	0.427	0.433	0.433	277,400
2025-10-24	0.434	0.434	0.429	0.431	0.431	292,800
2025-10-23	0.432	0.438	0.429	0.434	0.434	966,200

← NewerPage 4 of 21 · 1,216 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.