Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	1.750	1.820	1.730	1.790	1.790	168,515,100
2023-05-04	1.670	1.780	1.660	1.780	1.780	153,771,223
2023-04-28	1.620	1.700	1.610	1.620	1.620	69,409,064
2023-04-27	1.630	1.640	1.610	1.620	1.620	11,943,600
2023-04-26	1.620	1.640	1.610	1.640	1.640	15,646,208
2023-04-25	1.660	1.660	1.600	1.610	1.610	18,055,200
2023-04-24	1.630	1.670	1.570	1.650	1.650	31,101,182
2023-04-21	1.690	1.690	1.630	1.640	1.640	25,995,802
2023-04-20	1.730	1.740	1.680	1.690	1.690	24,730,000
2023-04-19	1.730	1.740	1.720	1.730	1.730	11,949,479
2023-04-18	1.750	1.750	1.730	1.730	1.730	9,796,602
2023-04-17	1.750	1.750	1.730	1.750	1.750	12,102,345
2023-04-14	1.760	1.770	1.740	1.750	1.750	15,429,404
2023-04-13	1.750	1.780	1.730	1.760	1.760	20,253,100
2023-04-12	1.730	1.760	1.730	1.750	1.750	14,198,954
2023-04-11	1.750	1.760	1.720	1.740	1.740	19,808,700
2023-04-10	1.780	1.780	1.750	1.750	1.750	16,575,300
2023-04-07	1.770	1.790	1.760	1.780	1.780	13,393,063
2023-04-06	1.790	1.790	1.750	1.770	1.770	19,227,939
2023-04-04	1.800	1.800	1.780	1.790	1.790	11,929,802
2023-04-03	1.810	1.820	1.790	1.790	1.790	15,374,650
2023-03-31	1.780	1.800	1.770	1.790	1.790	14,910,776
2023-03-30	1.790	1.790	1.760	1.780	1.780	20,646,353
2023-03-29	1.830	1.830	1.780	1.780	1.780	32,963,625
2023-03-28	1.840	1.850	1.830	1.830	1.830	15,656,075
2023-03-27	1.840	1.850	1.820	1.850	1.850	17,425,200
2023-03-24	1.860	1.860	1.830	1.840	1.840	17,200,400
2023-03-23	1.860	1.870	1.840	1.850	1.850	19,263,600
2023-03-22	1.860	1.890	1.860	1.870	1.870	21,621,700
2023-03-21	1.830	1.860	1.820	1.860	1.860	20,686,000
2023-03-20	1.850	1.860	1.820	1.820	1.820	32,552,100
2023-03-17	1.870	1.880	1.850	1.860	1.860	26,588,882
2023-03-16	1.850	1.890	1.840	1.870	1.870	37,265,300
2023-03-15	1.840	1.860	1.830	1.850	1.850	18,894,900
2023-03-14	1.880	1.880	1.820	1.830	1.830	34,425,200
2023-03-13	1.850	1.880	1.850	1.870	1.870	25,135,313
2023-03-10	1.900	1.900	1.870	1.870	1.870	40,389,265
2023-03-09	1.950	1.950	1.900	1.910	1.910	46,323,300
2023-03-08	1.930	1.950	1.920	1.950	1.950	32,680,200
2023-03-07	1.990	1.990	1.930	1.940	1.940	57,053,748
2023-03-06	2.040	2.050	1.980	1.990	1.990	72,728,600
2023-03-03	2.100	2.100	2.020	2.050	2.050	97,403,900
2023-03-02	2.030	2.140	2.020	2.110	2.110	141,219,248
2023-03-01	2.070	2.080	2.010	2.050	2.050	101,676,862
2023-02-28	2.030	2.120	2.000	2.090	2.090	148,366,144
2023-02-27	1.950	2.160	1.920	2.070	2.070	188,049,670
2023-02-24	1.930	1.970	1.910	1.960	1.960	44,577,897
2023-02-23	1.950	1.970	1.930	1.930	1.930	23,397,728
2023-02-22	1.940	1.950	1.920	1.940	1.940	17,908,101
2023-02-21	1.960	2.000	1.930	1.950	1.950	40,592,496
2023-02-20	1.930	1.950	1.880	1.940	1.940	33,027,357
2023-02-17	1.930	1.960	1.920	1.940	1.940	33,780,403
2023-02-16	1.950	2.010	1.910	1.930	1.930	70,449,000
2023-02-15	1.960	1.960	1.930	1.950	1.950	29,393,182
2023-02-14	1.970	1.980	1.950	1.960	1.960	23,837,336
2023-02-13	1.970	1.980	1.950	1.970	1.970	30,287,054
2023-02-10	1.970	1.990	1.950	1.960	1.960	28,881,018
2023-02-09	1.980	1.980	1.950	1.960	1.960	31,244,044
2023-02-08	1.990	2.000	1.950	1.970	1.970	57,901,301
2023-02-07	1.920	2.040	1.910	2.000	2.000	104,231,110

← NewerPage 15 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.