Shanghai Material Trading Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.373	0.373	0.362	0.364	0.364	835,648
2025-04-22	0.372	0.385	0.371	0.377	0.377	1,036,500
2025-04-21	0.368	0.368	0.362	0.367	0.367	84,050
2025-04-18	0.372	0.372	0.361	0.365	0.365	84,800
2025-04-17	0.363	0.372	0.363	0.367	0.367	88,000
2025-04-16	0.364	0.373	0.364	0.367	0.367	138,000
2025-04-15	0.367	0.372	0.367	0.372	0.372	59,848
2025-04-14	0.374	0.376	0.368	0.370	0.370	398,048
2025-04-11	0.354	0.387	0.353	0.374	0.374	636,800
2025-04-10	0.363	0.371	0.359	0.361	0.361	371,500
2025-04-09	0.343	0.362	0.333	0.356	0.356	360,800
2025-04-08	0.365	0.365	0.348	0.355	0.355	188,927
2025-04-07	0.381	0.381	0.355	0.356	0.356	597,600
2025-04-03	0.390	0.398	0.390	0.394	0.394	55,800
2025-04-02	0.393	0.397	0.392	0.394	0.394	43,600
2025-04-01	0.396	0.398	0.393	0.394	0.394	169,800
2025-03-31	0.397	0.398	0.394	0.396	0.396	125,706
2025-03-28	0.402	0.403	0.396	0.398	0.398	135,390
2025-03-27	0.399	0.401	0.398	0.400	0.400	225,700
2025-03-26	0.400	0.400	0.396	0.399	0.399	143,100
2025-03-25	0.410	0.410	0.395	0.396	0.396	1,281,500
2025-03-24	0.413	0.414	0.405	0.407	0.407	316,400
2025-03-21	0.415	0.418	0.413	0.416	0.416	233,750
2025-03-20	0.415	0.415	0.411	0.415	0.415	121,100
2025-03-19	0.414	0.417	0.412	0.414	0.414	176,700
2025-03-18	0.420	0.420	0.413	0.418	0.418	237,000
2025-03-17	0.407	0.423	0.407	0.420	0.420	1,058,136
2025-03-14	0.399	0.409	0.399	0.408	0.408	396,139
2025-03-13	0.399	0.401	0.398	0.401	0.401	252,089
2025-03-12	0.403	0.405	0.401	0.401	0.401	204,050
2025-03-11	0.399	0.405	0.398	0.403	0.403	223,200
2025-03-10	0.404	0.406	0.401	0.402	0.402	194,300
2025-03-07	0.406	0.406	0.404	0.404	0.404	221,900
2025-03-06	0.409	0.412	0.407	0.408	0.408	187,339
2025-03-05	0.408	0.412	0.404	0.408	0.408	300,700
2025-03-04	0.408	0.412	0.402	0.409	0.409	238,942
2025-03-03	0.398	0.408	0.397	0.407	0.407	420,200
2025-02-28	0.405	0.405	0.397	0.399	0.399	99,400
2025-02-27	0.397	0.405	0.397	0.405	0.405	155,925
2025-02-26	0.399	0.404	0.398	0.404	0.404	205,280
2025-02-25	0.401	0.405	0.398	0.400	0.400	175,200
2025-02-24	0.405	0.406	0.400	0.403	0.403	441,900
2025-02-21	0.411	0.412	0.401	0.406	0.406	315,589
2025-02-20	0.401	0.414	0.401	0.412	0.412	400,125
2025-02-19	0.400	0.407	0.400	0.402	0.402	152,900
2025-02-18	0.402	0.402	0.396	0.397	0.397	319,150
2025-02-17	0.405	0.406	0.400	0.404	0.404	418,300
2025-02-14	0.407	0.410	0.407	0.407	0.407	124,900
2025-02-13	0.409	0.412	0.407	0.410	0.410	256,600
2025-02-12	0.406	0.413	0.403	0.406	0.406	409,600
2025-02-11	0.412	0.412	0.409	0.409	0.409	90,600
2025-02-10	0.414	0.414	0.407	0.413	0.413	369,400
2025-02-07	0.415	0.419	0.410	0.414	0.414	284,925
2025-02-06	0.406	0.414	0.406	0.414	0.414	169,800
2025-02-05	0.413	0.414	0.409	0.411	0.411	186,800
2025-01-27	0.419	0.421	0.413	0.414	0.414	103,577
2025-01-24	0.414	0.419	0.414	0.418	0.418	136,677
2025-01-23	0.414	0.420	0.414	0.415	0.415	168,100
2025-01-22	0.421	0.421	0.414	0.415	0.415	157,900
2025-01-21	0.426	0.426	0.421	0.422	0.422	75,300

← NewerPage 7 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.