Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	1.790	1.840	1.780	1.810	1.810	75,370,180
2023-10-31	1.790	1.850	1.780	1.800	1.800	91,381,248
2023-10-30	1.740	1.780	1.740	1.770	1.770	49,935,350
2023-10-27	1.720	1.790	1.720	1.760	1.760	65,437,172
2023-10-26	1.750	1.760	1.710	1.740	1.740	57,992,300
2023-10-25	1.720	1.820	1.720	1.770	1.770	92,832,600
2023-10-24	1.690	1.760	1.690	1.740	1.740	71,089,514
2023-10-23	1.700	1.720	1.680	1.680	1.680	47,667,414
2023-10-20	1.710	1.730	1.690	1.700	1.700	57,701,147
2023-10-19	1.780	1.780	1.720	1.730	1.730	95,121,793
2023-10-18	1.850	1.860	1.790	1.790	1.790	150,936,493
2023-10-17	1.780	1.960	1.760	1.910	1.910	240,170,195
2023-10-16	1.760	1.810	1.760	1.780	1.780	65,605,893
2023-10-13	1.780	1.790	1.760	1.770	1.770	50,579,785
2023-10-12	1.780	1.830	1.760	1.800	1.800	87,780,571
2023-10-11	1.770	1.800	1.740	1.770	1.770	79,316,400
2023-10-10	1.780	1.830	1.770	1.780	1.780	62,166,922
2023-10-09	1.800	1.810	1.760	1.770	1.770	48,492,700
2023-09-28	1.770	1.820	1.760	1.780	1.780	84,656,253
2023-09-27	1.830	1.840	1.760	1.760	1.760	109,461,329
2023-09-26	1.890	1.890	1.820	1.840	1.840	104,489,866
2023-09-25	1.900	1.960	1.870	1.900	1.900	124,451,000
2023-09-22	1.930	2.030	1.870	1.930	1.930	205,504,600
2023-09-21	1.930	1.960	1.890	1.930	1.930	192,276,139
2023-09-20	1.900	2.100	1.900	1.980	1.980	291,581,489
2023-09-19	2.060	2.140	1.930	1.960	1.960	340,299,993
2023-09-18	1.890	2.050	1.830	2.050	2.050	278,655,314
2023-09-15	1.700	1.860	1.680	1.860	1.860	165,543,876
2023-09-14	1.710	1.710	1.670	1.690	1.690	32,621,500
2023-09-13	1.720	1.720	1.680	1.700	1.700	33,853,400
2023-09-12	1.730	1.740	1.710	1.720	1.720	29,979,800
2023-09-11	1.730	1.750	1.720	1.740	1.740	36,887,900
2023-09-08	1.750	1.760	1.720	1.720	1.720	35,543,136
2023-09-07	1.790	1.820	1.750	1.760	1.760	46,617,817
2023-09-06	1.830	1.830	1.790	1.800	1.800	38,142,381
2023-09-05	1.870	1.870	1.800	1.820	1.820	58,164,700
2023-09-04	1.800	1.880	1.780	1.870	1.870	111,387,206
2023-09-01	1.760	1.830	1.740	1.800	1.800	75,651,705
2023-08-31	1.790	1.790	1.750	1.750	1.750	37,770,506
2023-08-30	1.830	1.850	1.780	1.790	1.790	54,784,478
2023-08-29	1.800	1.850	1.780	1.840	1.840	63,544,848
2023-08-28	1.830	1.870	1.790	1.800	1.800	113,870,572
2023-08-25	1.790	1.820	1.740	1.750	1.750	60,166,000
2023-08-24	1.810	1.840	1.790	1.800	1.800	57,335,000
2023-08-23	1.830	1.850	1.790	1.790	1.790	60,865,258
2023-08-22	1.860	1.880	1.820	1.840	1.840	62,599,500
2023-08-21	1.840	1.910	1.820	1.860	1.860	77,102,800
2023-08-18	1.930	1.930	1.850	1.860	1.860	107,140,305
2023-08-17	1.910	1.960	1.890	1.950	1.950	111,780,600
2023-08-16	1.890	2.000	1.870	1.940	1.940	154,187,100
2023-08-15	1.890	1.930	1.860	1.900	1.900	88,637,832
2023-08-14	1.850	1.910	1.840	1.880	1.880	71,893,879
2023-08-11	1.920	1.940	1.870	1.880	1.880	96,756,079
2023-08-10	1.900	2.020	1.890	1.930	1.930	129,462,586
2023-08-09	1.910	1.950	1.880	1.890	1.890	81,339,579
2023-08-08	1.920	1.950	1.890	1.910	1.910	89,667,100
2023-08-07	1.980	1.980	1.900	1.920	1.920	183,102,955
2023-08-04	2.010	2.100	1.970	2.010	2.010	203,706,851
2023-08-03	2.030	2.040	1.970	2.000	2.000	134,281,033
2023-08-02	2.010	2.080	2.000	2.040	2.040	179,153,272

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.