Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	1.930	1.930	1.910	1.910	1.910	21,769,557
2023-02-03	1.950	1.950	1.910	1.930	1.930	28,502,700
2023-02-02	1.940	1.950	1.920	1.940	1.940	42,792,000
2023-02-01	1.930	1.960	1.900	1.940	1.940	60,682,048
2023-01-31	1.930	1.940	1.890	1.920	1.920	39,413,000
2023-01-30	1.870	1.940	1.870	1.930	1.930	57,457,600
2023-01-20	1.840	1.880	1.830	1.860	1.860	37,286,106
2023-01-19	1.890	1.890	1.830	1.830	1.830	46,997,700
2023-01-18	1.890	1.910	1.880	1.890	1.890	27,029,212
2023-01-17	1.920	1.920	1.880	1.890	1.890	33,863,412
2023-01-16	1.900	1.930	1.880	1.930	1.930	36,327,400
2023-01-13	1.890	1.920	1.870	1.910	1.910	34,186,022
2023-01-12	1.910	1.930	1.870	1.880	1.880	47,259,200
2023-01-11	1.920	1.950	1.900	1.910	1.910	36,976,195
2023-01-10	1.960	1.960	1.920	1.920	1.920	34,246,600
2023-01-09	1.930	1.970	1.930	1.960	1.960	38,170,950
2023-01-06	2.000	2.000	1.940	1.950	1.950	64,809,163
2023-01-05	2.040	2.050	1.990	2.000	2.000	95,950,200
2023-01-04	2.020	2.140	2.000	2.060	2.060	123,960,018
2023-01-03	2.010	2.040	1.990	2.030	2.030	62,046,650
2022-12-30	1.980	2.040	1.960	2.020	2.020	95,836,686
2022-12-29	1.980	2.010	1.940	1.950	1.950	64,846,985
2022-12-28	2.030	2.040	1.980	1.990	1.990	64,193,118
2022-12-27	2.080	2.090	2.000	2.030	2.030	86,403,996
2022-12-26	2.000	2.120	1.990	2.070	2.070	129,736,924
2022-12-23	2.040	2.060	1.970	2.000	2.000	125,166,168
2022-12-22	2.110	2.160	2.060	2.070	2.070	121,765,923
2022-12-21	2.070	2.180	2.030	2.120	2.120	136,763,310
2022-12-20	2.050	2.190	2.050	2.120	2.120	159,982,950
2022-12-19	2.220	2.300	2.080	2.090	2.090	204,582,237
2022-12-16	2.210	2.360	2.210	2.240	2.240	337,416,027
2022-12-15	2.620	2.710	2.460	2.460	2.460	500,374,259
2022-12-14	2.460	2.460	2.250	2.460	2.460	191,879,962
2022-12-13	1.990	2.240	1.970	2.240	2.240	180,356,757
2022-12-12	1.940	2.130	1.900	2.040	2.040	154,721,130
2022-12-09	1.970	1.990	1.920	1.940	1.940	51,719,161
2022-12-08	1.960	2.000	1.940	1.980	1.980	68,443,993
2022-12-07	1.940	1.990	1.910	1.970	1.970	72,487,950
2022-12-06	1.930	1.990	1.920	1.940	1.940	70,485,250
2022-12-05	1.910	1.950	1.900	1.930	1.930	86,518,761
2022-12-02	1.850	2.030	1.850	1.920	1.920	131,843,400
2022-12-01	1.850	1.890	1.840	1.860	1.860	61,505,284
2022-11-30	1.840	1.880	1.830	1.840	1.840	53,337,154
2022-11-29	1.800	1.860	1.790	1.850	1.850	73,169,387
2022-11-28	1.770	1.850	1.740	1.820	1.820	69,408,928
2022-11-25	1.750	1.790	1.750	1.780	1.780	29,849,700
2022-11-24	1.730	1.780	1.730	1.760	1.760	33,913,500
2022-11-23	1.750	1.770	1.710	1.740	1.740	33,914,800
2022-11-22	1.800	1.810	1.750	1.760	1.760	34,104,900
2022-11-21	1.780	1.810	1.760	1.790	1.790	32,201,869
2022-11-18	1.850	1.860	1.790	1.800	1.800	35,510,200
2022-11-17	1.830	1.850	1.810	1.840	1.840	35,397,950
2022-11-16	1.790	1.850	1.780	1.840	1.840	60,001,975
2022-11-15	1.790	1.800	1.770	1.790	1.790	33,544,800
2022-11-14	1.800	1.810	1.770	1.780	1.780	42,991,611
2022-11-11	1.820	1.860	1.790	1.800	1.800	70,823,688
2022-11-10	1.770	1.830	1.750	1.800	1.800	63,758,418
2022-11-09	1.780	1.810	1.770	1.780	1.780	32,307,385
2022-11-08	1.800	1.800	1.770	1.780	1.780	31,757,700
2022-11-07	1.770	1.800	1.750	1.780	1.780	47,737,952

← NewerPage 16 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.