Shanghai Material Trading Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.398	0.398	0.385	0.389	0.389	1,425,700
2025-07-21	0.394	0.403	0.393	0.401	0.401	1,135,140
2025-07-18	0.398	0.401	0.393	0.395	0.395	1,139,200
2025-07-17	0.404	0.411	0.396	0.407	0.407	1,478,440
2025-07-16	0.403	0.409	0.397	0.403	0.403	1,624,853
2025-07-15	0.394	0.408	0.389	0.403	0.403	2,285,845
2025-07-14	0.391	0.406	0.391	0.403	0.403	2,538,725
2025-07-11	0.368	0.389	0.368	0.387	0.387	2,042,950
2025-07-10	0.370	0.371	0.368	0.370	0.370	66,600
2025-07-09	0.372	0.372	0.368	0.369	0.369	109,800
2025-07-08	0.369	0.371	0.367	0.371	0.371	197,500
2025-07-07	0.368	0.370	0.365	0.370	0.370	342,000
2025-07-04	0.374	0.382	0.371	0.373	0.373	842,400
2025-07-03	0.366	0.367	0.363	0.367	0.367	79,000
2025-07-02	0.365	0.368	0.364	0.366	0.366	187,300
2025-07-01	0.364	0.368	0.363	0.365	0.365	217,500
2025-06-30	0.362	0.364	0.361	0.364	0.364	83,300
2025-06-27	0.364	0.364	0.361	0.364	0.364	91,400
2025-06-26	0.365	0.366	0.363	0.364	0.364	141,900
2025-06-25	0.362	0.365	0.362	0.365	0.365	141,900
2025-06-24	0.360	0.364	0.358	0.362	0.362	219,400
2025-06-23	0.358	0.360	0.355	0.358	0.358	31,000
2025-06-20	0.357	0.359	0.355	0.359	0.359	53,000
2025-06-19	0.359	0.362	0.357	0.358	0.358	52,600
2025-06-18	0.360	0.363	0.357	0.362	0.362	49,400
2025-06-17	0.360	0.362	0.360	0.360	0.360	53,600
2025-06-16	0.362	0.367	0.360	0.362	0.362	94,000
2025-06-13	0.368	0.368	0.361	0.362	0.362	230,800
2025-06-12	0.370	0.372	0.370	0.371	0.371	188,300
2025-06-11	0.370	0.371	0.370	0.371	0.371	24,000
2025-06-10	0.369	0.371	0.364	0.370	0.370	61,700
2025-06-09	0.369	0.371	0.366	0.369	0.369	122,100
2025-06-06	0.371	0.372	0.368	0.368	0.368	58,843
2025-06-05	0.369	0.373	0.368	0.371	0.371	31,700
2025-06-04	0.368	0.373	0.368	0.370	0.370	44,700
2025-06-03	0.368	0.369	0.368	0.368	0.368	61,500
2025-05-30	0.375	0.375	0.369	0.370	0.370	21,900
2025-05-29	0.371	0.375	0.368	0.373	0.373	182,743
2025-05-28	0.363	0.380	0.362	0.370	0.370	295,401
2025-05-27	0.360	0.363	0.359	0.363	0.363	74,900
2025-05-26	0.366	0.366	0.359	0.362	0.362	284,060
2025-05-23	0.372	0.373	0.368	0.368	0.368	102,593
2025-05-22	0.373	0.374	0.371	0.371	0.371	258,550
2025-05-21	0.380	0.380	0.371	0.376	0.376	203,650
2025-05-20	0.378	0.382	0.376	0.382	0.382	181,100
2025-05-19	0.375	0.380	0.374	0.377	0.377	81,100
2025-05-16	0.383	0.384	0.375	0.377	0.377	173,900
2025-05-15	0.382	0.386	0.379	0.383	0.383	708,000
2025-05-14	0.374	0.380	0.372	0.380	0.380	267,000
2025-05-13	0.377	0.379	0.375	0.377	0.377	240,300
2025-05-12	0.371	0.378	0.371	0.376	0.376	272,200
2025-05-09	0.370	0.371	0.366	0.371	0.371	243,966
2025-05-08	0.371	0.373	0.370	0.370	0.370	192,806
2025-05-07	0.373	0.374	0.369	0.372	0.372	339,800
2025-05-06	0.369	0.373	0.366	0.371	0.371	225,050
2025-04-30	0.368	0.371	0.364	0.370	0.370	388,650
2025-04-29	0.378	0.378	0.364	0.370	0.370	309,300
2025-04-28	0.372	0.385	0.370	0.379	0.379	913,006
2025-04-25	0.361	0.383	0.359	0.378	0.378	1,073,464
2025-04-24	0.366	0.366	0.359	0.362	0.362	340,300

← NewerPage 6 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.