Shanghai Material Trading Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.420	0.429	0.418	0.425	0.425	141,600
2025-01-17	0.422	0.427	0.419	0.421	0.421	145,100
2025-01-16	0.426	0.427	0.418	0.424	0.424	200,000
2025-01-15	0.422	0.428	0.422	0.424	0.424	209,900
2025-01-14	0.409	0.426	0.409	0.422	0.422	357,250
2025-01-13	0.400	0.415	0.400	0.409	0.409	102,400
2025-01-10	0.411	0.417	0.410	0.410	0.410	163,300
2025-01-09	0.418	0.420	0.411	0.418	0.418	194,200
2025-01-08	0.418	0.422	0.410	0.418	0.418	111,500
2025-01-07	0.405	0.419	0.405	0.418	0.418	354,968
2025-01-06	0.410	0.414	0.393	0.402	0.402	271,900
2025-01-03	0.431	0.432	0.410	0.410	0.410	357,400
2025-01-02	0.442	0.445	0.428	0.429	0.429	596,400
2024-12-31	0.446	0.452	0.440	0.444	0.444	244,800
2024-12-30	0.457	0.459	0.445	0.446	0.446	516,150
2024-12-27	0.455	0.463	0.455	0.460	0.460	370,600
2024-12-26	0.451	0.457	0.444	0.452	0.452	207,100
2024-12-25	0.457	0.457	0.440	0.451	0.451	744,300
2024-12-24	0.445	0.479	0.445	0.466	0.466	1,403,050
2024-12-23	0.468	0.474	0.443	0.443	0.443	608,400
2024-12-20	0.465	0.477	0.461	0.471	0.471	286,300
2024-12-19	0.466	0.472	0.459	0.466	0.466	214,277
2024-12-18	0.465	0.482	0.451	0.472	0.472	615,600
2024-12-17	0.475	0.475	0.450	0.465	0.465	1,190,400
2024-12-16	0.485	0.488	0.476	0.476	0.476	503,200
2024-12-13	0.485	0.490	0.479	0.484	0.484	544,310
2024-12-12	0.480	0.508	0.476	0.485	0.485	2,323,164
2024-12-11	0.446	0.480	0.446	0.477	0.477	2,461,139
2024-12-10	0.445	0.449	0.441	0.441	0.441	237,300
2024-12-09	0.443	0.447	0.438	0.439	0.439	259,500
2024-12-06	0.436	0.447	0.436	0.444	0.444	423,218
2024-12-05	0.442	0.443	0.438	0.440	0.440	174,500
2024-12-04	0.444	0.447	0.441	0.441	0.441	224,248
2024-12-03	0.445	0.455	0.444	0.447	0.447	437,400
2024-12-02	0.447	0.450	0.439	0.447	0.447	582,891
2024-11-29	0.442	0.446	0.440	0.444	0.444	406,050
2024-11-28	0.436	0.445	0.433	0.440	0.440	874,656
2024-11-27	0.431	0.432	0.421	0.432	0.432	367,923
2024-11-26	0.425	0.449	0.425	0.432	0.432	564,269
2024-11-25	0.432	0.433	0.420	0.432	0.432	1,003,600
2024-11-22	0.439	0.448	0.429	0.432	0.432	979,769
2024-11-21	0.439	0.455	0.439	0.445	0.445	971,500
2024-11-20	0.431	0.446	0.426	0.440	0.440	1,172,005
2024-11-19	0.434	0.443	0.427	0.432	0.432	1,848,373
2024-11-18	0.443	0.456	0.420	0.444	0.444	3,059,009
2024-11-15	0.424	0.455	0.416	0.444	0.444	2,996,497
2024-11-14	0.467	0.467	0.431	0.435	0.435	4,499,061
2024-11-13	0.428	0.441	0.428	0.441	0.441	2,313,180
2024-11-12	0.409	0.415	0.400	0.401	0.401	349,000
2024-11-11	0.415	0.416	0.400	0.409	0.409	568,813
2024-11-08	0.418	0.421	0.412	0.417	0.417	732,500
2024-11-07	0.408	0.421	0.406	0.418	0.418	986,800
2024-11-06	0.409	0.416	0.403	0.413	0.413	918,348
2024-11-05	0.399	0.411	0.395	0.409	0.409	740,548
2024-11-04	0.384	0.408	0.383	0.401	0.401	251,450
2024-11-01	0.402	0.402	0.394	0.394	0.394	342,850
2024-10-31	0.394	0.405	0.394	0.404	0.404	560,452
2024-10-30	0.402	0.404	0.391	0.398	0.398	327,000
2024-10-29	0.408	0.410	0.400	0.405	0.405	609,851
2024-10-28	0.397	0.410	0.396	0.409	0.409	1,133,516

← NewerPage 8 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.