Shanghai Material Trading Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.424	0.435	0.424	0.432	0.432	620,009
2025-10-21	0.421	0.424	0.421	0.424	0.424	123,952
2025-10-20	0.424	0.424	0.418	0.422	0.422	151,850
2025-10-17	0.423	0.425	0.420	0.422	0.422	399,100
2025-10-16	0.431	0.431	0.424	0.425	0.425	209,157
2025-10-15	0.424	0.432	0.424	0.431	0.431	400,607
2025-10-14	0.430	0.433	0.421	0.423	0.423	327,000
2025-10-13	0.418	0.426	0.418	0.426	0.426	324,100
2025-10-10	0.427	0.432	0.425	0.428	0.428	297,500
2025-10-09	0.433	0.433	0.424	0.428	0.428	450,800
2025-09-30	0.427	0.435	0.425	0.434	0.434	269,760
2025-09-29	0.426	0.435	0.426	0.433	0.433	299,300
2025-09-26	0.428	0.431	0.424	0.429	0.429	330,900
2025-09-25	0.425	0.429	0.418	0.427	0.427	413,160
2025-09-24	0.415	0.425	0.413	0.424	0.424	669,500
2025-09-23	0.442	0.443	0.409	0.419	0.419	1,833,400
2025-09-22	0.447	0.448	0.431	0.442	0.442	733,500
2025-09-19	0.451	0.457	0.443	0.446	0.446	1,449,700
2025-09-18	0.423	0.468	0.423	0.455	0.455	5,669,520
2025-09-17	0.428	0.428	0.424	0.425	0.425	205,560
2025-09-16	0.418	0.427	0.418	0.427	0.427	498,470
2025-09-15	0.422	0.422	0.419	0.421	0.421	133,500
2025-09-12	0.419	0.423	0.419	0.422	0.422	527,000
2025-09-11	0.413	0.418	0.412	0.418	0.418	492,300
2025-09-10	0.417	0.417	0.412	0.416	0.416	423,000
2025-09-09	0.415	0.417	0.411	0.414	0.414	458,852
2025-09-08	0.418	0.418	0.409	0.416	0.416	474,175
2025-09-05	0.413	0.419	0.413	0.419	0.419	284,900
2025-09-04	0.416	0.418	0.413	0.414	0.414	304,500
2025-09-03	0.415	0.424	0.413	0.418	0.418	571,000
2025-09-02	0.424	0.424	0.414	0.418	0.418	338,600
2025-09-01	0.413	0.424	0.413	0.423	0.423	442,541
2025-08-29	0.418	0.420	0.412	0.420	0.420	268,687
2025-08-28	0.415	0.418	0.410	0.417	0.417	444,286
2025-08-27	0.409	0.420	0.408	0.414	0.414	536,937
2025-08-26	0.428	0.428	0.406	0.414	0.414	1,012,300
2025-08-25	0.424	0.432	0.424	0.429	0.429	454,750
2025-08-22	0.425	0.428	0.418	0.424	0.424	864,431
2025-08-21	0.432	0.439	0.425	0.428	0.428	812,689
2025-08-20	0.428	0.440	0.427	0.437	0.437	954,050
2025-08-19	0.421	0.435	0.416	0.434	0.434	1,491,927
2025-08-18	0.405	0.418	0.405	0.418	0.418	1,289,450
2025-08-15	0.399	0.406	0.399	0.406	0.406	488,643
2025-08-14	0.402	0.409	0.401	0.402	0.402	673,350
2025-08-13	0.399	0.403	0.397	0.403	0.403	736,592
2025-08-12	0.399	0.400	0.395	0.397	0.397	753,743
2025-08-11	0.395	0.399	0.393	0.398	0.398	504,093
2025-08-08	0.393	0.394	0.390	0.394	0.394	157,100
2025-08-07	0.397	0.397	0.388	0.394	0.394	626,100
2025-08-06	0.396	0.397	0.394	0.397	0.397	298,850
2025-08-05	0.388	0.394	0.388	0.394	0.394	354,873
2025-08-04	0.388	0.392	0.388	0.391	0.391	196,000
2025-08-01	0.388	0.388	0.387	0.388	0.388	283,600
2025-07-31	0.392	0.392	0.388	0.390	0.390	296,589
2025-07-30	0.397	0.397	0.391	0.393	0.393	513,100
2025-07-29	0.396	0.396	0.392	0.395	0.395	216,400
2025-07-28	0.392	0.396	0.391	0.395	0.395	153,634
2025-07-25	0.392	0.394	0.391	0.393	0.393	299,600
2025-07-24	0.391	0.393	0.387	0.393	0.393	365,110
2025-07-23	0.389	0.393	0.386	0.391	0.391	724,590

← NewerPage 5 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.