Shanghai Material Trading Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.387	0.397	0.387	0.396	0.396	722,615
2024-10-24	0.393	0.396	0.388	0.389	0.389	342,500
2024-10-23	0.392	0.394	0.390	0.390	0.390	316,936
2024-10-22	0.388	0.394	0.388	0.391	0.391	429,700
2024-10-21	0.384	0.392	0.384	0.388	0.388	328,550
2024-10-18	0.373	0.389	0.373	0.387	0.387	278,768
2024-10-17	0.372	0.384	0.372	0.375	0.375	217,280
2024-10-16	0.372	0.386	0.372	0.376	0.376	155,100
2024-10-15	0.394	0.394	0.377	0.379	0.379	375,900
2024-10-14	0.395	0.395	0.383	0.393	0.393	229,100
2024-10-11	0.391	0.397	0.382	0.383	0.383	600,671
2024-10-10	0.389	0.399	0.385	0.393	0.393	446,118
2024-10-09	0.394	0.403	0.388	0.389	0.389	667,900
2024-10-08	0.421	0.425	0.393	0.408	0.408	2,644,653
2024-09-30	0.390	0.390	0.370	0.386	0.386	1,566,250
2024-09-27	0.353	0.365	0.349	0.363	0.363	815,268
2024-09-26	0.340	0.346	0.340	0.346	0.346	424,960
2024-09-25	0.338	0.344	0.335	0.339	0.339	661,410
2024-09-24	0.331	0.334	0.328	0.333	0.333	363,150
2024-09-23	0.330	0.330	0.327	0.328	0.328	151,000
2024-09-20	0.329	0.335	0.328	0.329	0.329	252,700
2024-09-19	0.326	0.337	0.326	0.332	0.332	417,400
2024-09-18	0.325	0.337	0.324	0.333	0.333	566,000
2024-09-13	0.317	0.329	0.316	0.325	0.325	169,352
2024-09-12	0.327	0.328	0.320	0.320	0.320	160,200
2024-09-11	0.320	0.327	0.320	0.327	0.327	322,200
2024-09-10	0.322	0.338	0.322	0.328	0.328	1,017,466
2024-09-09	0.315	0.321	0.313	0.319	0.319	397,656
2024-09-06	0.311	0.318	0.311	0.317	0.317	172,075
2024-09-05	0.316	0.318	0.313	0.316	0.316	202,100
2024-09-04	0.310	0.314	0.309	0.311	0.311	60,275
2024-09-03	0.313	0.317	0.308	0.317	0.317	243,725
2024-09-02	0.312	0.317	0.312	0.314	0.314	219,300
2024-08-30	0.306	0.315	0.306	0.312	0.312	377,000
2024-08-29	0.301	0.305	0.299	0.304	0.304	114,281
2024-08-28	0.303	0.304	0.302	0.302	0.302	21,800
2024-08-27	0.310	0.310	0.300	0.300	0.300	144,900
2024-08-26	0.306	0.309	0.306	0.308	0.308	15,000
2024-08-23	0.305	0.308	0.305	0.308	0.308	41,200
2024-08-22	0.308	0.310	0.306	0.309	0.309	174,900
2024-08-21	0.309	0.314	0.309	0.309	0.309	48,100
2024-08-20	0.316	0.318	0.309	0.309	0.309	110,400
2024-08-19	0.315	0.316	0.313	0.313	0.313	43,000
2024-08-16	0.313	0.313	0.311	0.311	0.311	29,900
2024-08-15	0.308	0.314	0.308	0.313	0.313	209,700
2024-08-14	0.311	0.312	0.309	0.310	0.310	47,700
2024-08-13	0.308	0.311	0.307	0.311	0.311	22,600
2024-08-12	0.313	0.313	0.308	0.309	0.309	191,300
2024-08-09	0.314	0.320	0.313	0.314	0.314	175,800
2024-08-08	0.316	0.316	0.314	0.314	0.314	68,450
2024-08-07	0.313	0.323	0.313	0.319	0.319	252,387
2024-08-06	0.313	0.317	0.313	0.315	0.315	160,800
2024-08-05	0.322	0.323	0.310	0.311	0.311	279,600
2024-08-02	0.331	0.331	0.321	0.322	0.322	269,800
2024-08-01	0.333	0.335	0.329	0.331	0.331	239,300
2024-07-31	0.330	0.338	0.325	0.336	0.336	693,901
2024-07-30	0.323	0.330	0.316	0.329	0.329	552,100
2024-07-29	0.316	0.325	0.316	0.323	0.323	230,187
2024-07-26	0.318	0.323	0.315	0.320	0.320	500,200
2024-07-25	0.307	0.319	0.304	0.318	0.318	443,618

← NewerPage 9 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.