Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.120	2.230	2.060	2.070	2.070	375,357,355
2023-07-31	1.890	2.100	1.870	2.100	2.100	280,619,286
2023-07-28	1.860	2.040	1.860	1.910	1.910	272,235,100
2023-07-27	1.950	2.080	1.910	1.930	1.930	332,208,893
2023-07-26	1.830	1.990	1.790	1.990	1.990	337,728,106
2023-07-25	1.810	1.880	1.790	1.810	1.810	188,497,358
2023-07-24	1.860	1.950	1.760	1.840	1.840	247,459,035
2023-07-21	1.820	1.950	1.780	1.950	1.950	335,521,367
2023-07-20	1.610	1.770	1.600	1.770	1.770	156,031,578
2023-07-19	1.580	1.640	1.570	1.610	1.610	53,802,584
2023-07-18	1.570	1.580	1.550	1.580	1.580	23,604,767
2023-07-17	1.560	1.600	1.530	1.570	1.570	29,794,892
2023-07-14	1.570	1.570	1.550	1.550	1.550	13,097,000
2023-07-13	1.560	1.570	1.550	1.570	1.570	17,667,048
2023-07-12	1.590	1.590	1.560	1.560	1.560	21,956,340
2023-07-11	1.590	1.600	1.580	1.590	1.590	14,013,900
2023-07-10	1.590	1.610	1.580	1.590	1.590	15,474,652
2023-07-07	1.600	1.610	1.580	1.590	1.590	21,039,000
2023-07-06	1.590	1.640	1.580	1.600	1.600	35,783,403
2023-07-05	1.600	1.610	1.580	1.590	1.590	20,575,600
2023-07-04	1.600	1.610	1.580	1.610	1.610	24,483,206
2023-07-03	1.580	1.600	1.570	1.600	1.600	29,793,751
2023-06-30	1.550	1.610	1.540	1.570	1.570	32,039,599
2023-06-29	1.530	1.560	1.520	1.540	1.540	20,139,435
2023-06-28	1.550	1.550	1.510	1.530	1.530	20,095,953
2023-06-27	1.520	1.560	1.510	1.550	1.550	18,818,700
2023-06-26	1.570	1.580	1.530	1.530	1.530	28,841,874
2023-06-21	1.590	1.600	1.570	1.570	1.570	22,558,896
2023-06-20	1.610	1.610	1.590	1.590	1.590	20,414,276
2023-06-19	1.620	1.630	1.590	1.610	1.610	34,062,707
2023-06-16	1.620	1.660	1.610	1.630	1.630	30,460,900
2023-06-15	1.640	1.650	1.610	1.620	1.620	29,650,009
2023-06-14	1.620	1.670	1.610	1.640	1.640	44,823,839
2023-06-13	1.620	1.630	1.610	1.620	1.620	18,558,000
2023-06-12	1.610	1.630	1.580	1.630	1.630	31,859,988
2023-06-09	1.610	1.620	1.590	1.610	1.610	26,965,630
2023-06-08	1.640	1.640	1.610	1.620	1.620	24,542,951
2023-06-07	1.640	1.660	1.620	1.640	1.640	18,739,100
2023-06-06	1.670	1.670	1.620	1.630	1.630	37,174,417
2023-06-05	1.660	1.690	1.650	1.670	1.670	25,897,000
2023-06-02	1.630	1.670	1.620	1.660	1.660	28,490,723
2023-06-01	1.630	1.640	1.610	1.630	1.630	26,101,050
2023-05-31	1.610	1.650	1.600	1.630	1.630	29,172,181
2023-05-30	1.610	1.620	1.580	1.620	1.620	30,002,412
2023-05-29	1.650	1.650	1.600	1.600	1.600	38,806,757
2023-05-26	1.670	1.670	1.620	1.640	1.640	29,011,450
2023-05-25	1.660	1.690	1.630	1.660	1.660	34,712,300
2023-05-24	1.680	1.680	1.650	1.660	1.660	27,698,000
2023-05-23	1.690	1.720	1.680	1.680	1.680	28,471,287
2023-05-22	1.680	1.720	1.670	1.710	1.710	48,153,017
2023-05-19	1.760	1.760	1.710	1.710	1.710	44,624,600
2023-05-18	1.760	1.780	1.740	1.750	1.750	36,254,637
2023-05-17	1.760	1.780	1.730	1.770	1.770	42,143,000
2023-05-16	1.810	1.820	1.740	1.750	1.750	48,992,950
2023-05-15	1.850	1.850	1.760	1.800	1.800	98,561,327
2023-05-12	1.800	1.940	1.790	1.870	1.870	149,827,806
2023-05-11	1.730	1.820	1.710	1.810	1.810	87,745,702
2023-05-10	1.740	1.780	1.710	1.730	1.730	42,935,350
2023-05-09	1.780	1.790	1.730	1.740	1.740	51,192,772
2023-05-08	1.740	1.780	1.710	1.780	1.780	86,425,866

← NewerPage 14 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.