Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.170 | 1.180 | 1.150 | 1.170 | 1.170 | 40,541,975 |
| 2024-07-26 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 56,196,400 |
| 2024-07-25 | 1.200 | 1.220 | 1.170 | 1.190 | 1.190 | 62,240,400 |
| 2024-07-24 | 1.180 | 1.220 | 1.180 | 1.190 | 1.190 | 81,039,500 |
| 2024-07-23 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 55,472,500 |
| 2024-07-22 | 1.160 | 1.210 | 1.130 | 1.190 | 1.190 | 82,648,510 |
| 2024-07-19 | 1.230 | 1.230 | 1.170 | 1.170 | 1.170 | 71,562,306 |
| 2024-07-18 | 1.210 | 1.240 | 1.200 | 1.220 | 1.220 | 57,041,103 |
| 2024-07-17 | 1.190 | 1.230 | 1.180 | 1.220 | 1.220 | 66,977,200 |
| 2024-07-16 | 1.170 | 1.220 | 1.130 | 1.200 | 1.200 | 100,845,390 |
| 2024-07-15 | 1.210 | 1.240 | 1.150 | 1.180 | 1.180 | 105,146,241 |
| 2024-07-12 | 1.150 | 1.200 | 1.140 | 1.170 | 1.170 | 95,066,743 |
| 2024-07-11 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 73,758,025 |
| 2024-07-10 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 58,031,703 |
| 2024-07-09 | 1.090 | 1.150 | 1.080 | 1.130 | 1.130 | 124,077,123 |
| 2024-07-08 | 1.070 | 1.180 | 1.050 | 1.100 | 1.100 | 159,491,064 |
| 2024-07-05 | 1.050 | 1.100 | 1.050 | 1.080 | 1.080 | 116,532,651 |
| 2024-07-04 | 1.080 | 1.090 | 1.030 | 1.070 | 1.070 | 182,351,793 |
| 2024-07-03 | 1.050 | 1.130 | 1.030 | 1.110 | 1.110 | 181,476,801 |
| 2024-07-02 | 1.050 | 1.110 | 1.040 | 1.070 | 1.070 | 156,514,400 |
| 2024-07-01 | 1.000 | 1.040 | 0.990 | 1.020 | 1.020 | 85,222,955 |
| 2024-06-28 | 1.020 | 1.040 | 0.980 | 1.010 | 1.010 | 86,078,378 |
| 2024-06-27 | 1.010 | 1.050 | 1.000 | 1.010 | 1.010 | 76,174,452 |
| 2024-06-26 | 1.060 | 1.070 | 0.940 | 1.050 | 1.050 | 151,041,754 |
| 2024-06-25 | 1.050 | 1.080 | 1.020 | 1.040 | 1.040 | 53,831,246 |
| 2024-06-24 | 1.110 | 1.110 | 1.040 | 1.060 | 1.060 | 65,479,126 |
| 2024-06-21 | 1.110 | 1.140 | 1.100 | 1.120 | 1.120 | 40,763,368 |
| 2024-06-20 | 1.140 | 1.160 | 1.110 | 1.120 | 1.120 | 37,941,867 |
| 2024-06-19 | 1.180 | 1.180 | 1.140 | 1.150 | 1.150 | 43,879,630 |
| 2024-06-18 | 1.170 | 1.210 | 1.160 | 1.180 | 1.180 | 47,691,700 |
| 2024-06-17 | 1.180 | 1.190 | 1.150 | 1.180 | 1.180 | 66,590,667 |
| 2024-06-14 | 1.190 | 1.230 | 1.170 | 1.200 | 1.200 | 72,135,529 |
| 2024-06-13 | 1.230 | 1.290 | 1.180 | 1.200 | 1.200 | 131,023,400 |
| 2024-06-12 | 1.120 | 1.230 | 1.110 | 1.230 | 1.230 | 118,572,383 |
| 2024-06-11 | 1.110 | 1.150 | 1.080 | 1.120 | 1.120 | 67,483,562 |
| 2024-06-07 | 1.130 | 1.160 | 1.080 | 1.090 | 1.090 | 90,777,280 |
| 2024-06-06 | 1.110 | 1.180 | 1.110 | 1.120 | 1.120 | 150,413,465 |
| 2024-06-05 | 1.070 | 1.300 | 1.070 | 1.230 | 1.230 | 170,183,422 |
| 2024-06-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 12,393,400 |
| 2024-06-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 25,548,100 |
| 2024-05-31 | 1.470 | 1.480 | 1.460 | 1.470 | 1.470 | 13,828,342 |
| 2024-05-30 | 1.480 | 1.490 | 1.460 | 1.460 | 1.460 | 22,457,942 |
| 2024-05-29 | 1.460 | 1.490 | 1.460 | 1.480 | 1.480 | 16,797,251 |
| 2024-05-28 | 1.500 | 1.510 | 1.460 | 1.470 | 1.470 | 33,127,451 |
| 2024-05-27 | 1.510 | 1.520 | 1.490 | 1.500 | 1.500 | 20,246,700 |
| 2024-05-24 | 1.490 | 1.530 | 1.490 | 1.510 | 1.510 | 31,875,700 |
| 2024-05-23 | 1.520 | 1.520 | 1.480 | 1.490 | 1.490 | 32,631,100 |
| 2024-05-22 | 1.480 | 1.540 | 1.430 | 1.530 | 1.530 | 66,108,950 |
| 2024-05-21 | 1.560 | 1.570 | 1.530 | 1.540 | 1.540 | 33,480,300 |
| 2024-05-20 | 1.580 | 1.590 | 1.560 | 1.570 | 1.570 | 27,995,472 |
| 2024-05-17 | 1.570 | 1.580 | 1.560 | 1.570 | 1.570 | 26,718,850 |
| 2024-05-16 | 1.580 | 1.590 | 1.570 | 1.580 | 1.580 | 34,946,200 |
| 2024-05-15 | 1.590 | 1.610 | 1.570 | 1.580 | 1.580 | 39,251,245 |
| 2024-05-14 | 1.580 | 1.610 | 1.570 | 1.580 | 1.580 | 40,396,299 |
| 2024-05-13 | 1.560 | 1.610 | 1.550 | 1.590 | 1.590 | 42,118,500 |
| 2024-05-10 | 1.580 | 1.580 | 1.550 | 1.570 | 1.570 | 37,153,700 |
| 2024-05-09 | 1.570 | 1.600 | 1.560 | 1.580 | 1.580 | 48,060,100 |
| 2024-05-08 | 1.610 | 1.620 | 1.560 | 1.560 | 1.560 | 80,867,765 |
| 2024-05-07 | 1.610 | 1.720 | 1.590 | 1.630 | 1.630 | 138,971,112 |
| 2024-05-06 | 1.680 | 1.680 | 1.620 | 1.620 | 1.620 | 119,855,433 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.