Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.710	1.830	1.700	1.770	1.770	71,217,000
2022-11-03	1.720	1.740	1.700	1.710	1.710	33,630,300
2022-11-02	1.730	1.750	1.700	1.740	1.740	40,825,752
2022-11-01	1.690	1.730	1.680	1.730	1.730	40,522,200
2022-10-31	1.670	1.720	1.640	1.680	1.680	48,846,907
2022-10-28	1.800	1.800	1.700	1.720	1.720	65,202,623
2022-10-27	1.850	1.860	1.800	1.810	1.810	70,772,400
2022-10-26	1.850	1.890	1.840	1.870	1.870	58,680,137
2022-10-25	1.910	1.940	1.830	1.880	1.880	76,143,600
2022-10-24	1.920	1.940	1.880	1.910	1.910	78,367,435
2022-10-21	1.890	1.950	1.860	1.910	1.910	151,272,637
2022-10-20	1.890	2.060	1.870	2.000	2.000	211,571,674
2022-10-19	1.920	1.930	1.850	1.870	1.870	72,182,043
2022-10-18	1.960	2.010	1.920	1.930	1.930	89,077,742
2022-10-17	1.900	2.040	1.890	1.980	1.980	132,117,750
2022-10-14	1.870	2.040	1.850	1.950	1.950	164,050,268
2022-10-13	1.850	1.880	1.810	1.860	1.860	86,750,844
2022-10-12	1.820	1.900	1.740	1.880	1.880	103,354,070
2022-10-11	1.860	1.870	1.760	1.830	1.830	80,179,228
2022-10-10	1.890	1.930	1.830	1.880	1.880	90,957,136
2022-09-30	1.900	2.000	1.850	1.900	1.900	148,973,728
2022-09-29	2.000	2.050	1.880	1.880	1.880	173,947,890
2022-09-28	1.800	1.990	1.780	1.990	1.990	140,072,048
2022-09-27	1.770	1.820	1.720	1.810	1.810	99,813,471
2022-09-26	1.870	1.880	1.760	1.780	1.780	109,501,468
2022-09-23	1.880	1.990	1.820	1.910	1.910	143,570,392
2022-09-22	1.920	2.010	1.900	1.910	1.910	116,907,541
2022-09-21	1.960	1.990	1.900	1.940	1.940	129,772,128
2022-09-20	1.950	2.090	1.910	2.010	2.010	183,366,899
2022-09-19	1.880	2.170	1.860	1.990	1.990	237,854,099
2022-09-16	2.060	2.270	2.040	2.070	2.070	312,505,744
2022-09-15	1.940	2.090	1.860	2.090	2.090	220,083,562
2022-09-14	1.730	1.900	1.730	1.900	1.900	118,460,347
2022-09-13	1.750	1.800	1.730	1.730	1.730	71,999,869
2022-09-09	1.780	1.920	1.750	1.770	1.770	141,547,139
2022-09-08	1.650	1.830	1.630	1.830	1.830	83,601,432
2022-09-07	1.650	1.690	1.640	1.660	1.660	30,366,400
2022-09-06	1.640	1.660	1.630	1.650	1.650	16,565,050
2022-09-05	1.630	1.650	1.610	1.650	1.650	19,298,100
2022-09-02	1.620	1.630	1.610	1.630	1.630	11,741,000
2022-09-01	1.620	1.640	1.610	1.620	1.620	9,810,300
2022-08-31	1.640	1.650	1.620	1.620	1.620	14,430,700
2022-08-30	1.650	1.660	1.630	1.650	1.650	12,680,275
2022-08-29	1.610	1.650	1.600	1.650	1.650	14,105,900
2022-08-26	1.660	1.670	1.630	1.630	1.630	15,094,300
2022-08-25	1.650	1.670	1.640	1.660	1.660	14,504,780
2022-08-24	1.690	1.690	1.650	1.650	1.650	16,954,489
2022-08-23	1.680	1.690	1.670	1.690	1.690	13,466,850
2022-08-22	1.680	1.690	1.670	1.690	1.690	11,747,400
2022-08-19	1.680	1.700	1.680	1.680	1.680	15,286,172
2022-08-18	1.730	1.730	1.680	1.690	1.690	22,742,014
2022-08-17	1.690	1.740	1.690	1.720	1.720	28,814,332
2022-08-16	1.690	1.710	1.690	1.700	1.700	13,538,400
2022-08-15	1.680	1.700	1.660	1.700	1.700	18,269,750
2022-08-12	1.680	1.690	1.670	1.680	1.680	11,729,856
2022-08-11	1.660	1.690	1.650	1.680	1.680	14,953,800
2022-08-10	1.660	1.670	1.650	1.660	1.660	12,852,300
2022-08-09	1.690	1.690	1.660	1.660	1.660	13,052,600
2022-08-08	1.660	1.700	1.660	1.680	1.680	16,843,771
2022-08-05	1.660	1.690	1.650	1.680	1.680	15,139,421

← NewerPage 17 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.