Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 1.640 | 1.670 | 1.640 | 1.660 | 1.660 | 10,182,500 |
| 2022-08-03 | 1.660 | 1.700 | 1.650 | 1.650 | 1.650 | 17,424,400 |
| 2022-08-02 | 1.740 | 1.750 | 1.630 | 1.670 | 1.670 | 32,394,750 |
| 2022-08-01 | 1.750 | 1.770 | 1.740 | 1.750 | 1.750 | 10,887,350 |
| 2022-07-29 | 1.780 | 1.790 | 1.750 | 1.750 | 1.750 | 15,258,400 |
| 2022-07-28 | 1.790 | 1.810 | 1.770 | 1.780 | 1.780 | 22,965,800 |
| 2022-07-27 | 1.790 | 1.800 | 1.770 | 1.780 | 1.780 | 16,693,100 |
| 2022-07-26 | 1.770 | 1.800 | 1.760 | 1.800 | 1.800 | 18,105,776 |
| 2022-07-25 | 1.760 | 1.800 | 1.760 | 1.780 | 1.780 | 17,634,200 |
| 2022-07-22 | 1.750 | 1.780 | 1.750 | 1.770 | 1.770 | 21,386,650 |
| 2022-07-21 | 1.770 | 1.790 | 1.750 | 1.750 | 1.750 | 17,219,300 |
| 2022-07-20 | 1.760 | 1.780 | 1.750 | 1.770 | 1.770 | 15,243,930 |
| 2022-07-19 | 1.750 | 1.760 | 1.730 | 1.750 | 1.750 | 24,232,900 |
| 2022-07-18 | 1.680 | 1.760 | 1.670 | 1.750 | 1.750 | 26,631,930 |
| 2022-07-15 | 1.810 | 1.810 | 1.690 | 1.690 | 1.690 | 60,632,975 |
| 2022-07-14 | 1.830 | 1.870 | 1.820 | 1.840 | 1.840 | 17,881,203 |
| 2022-07-13 | 1.830 | 1.850 | 1.810 | 1.840 | 1.840 | 16,061,150 |
| 2022-07-12 | 1.880 | 1.880 | 1.830 | 1.830 | 1.830 | 22,600,500 |
| 2022-07-11 | 1.900 | 1.900 | 1.860 | 1.870 | 1.870 | 28,915,500 |
| 2022-07-08 | 1.900 | 1.920 | 1.890 | 1.910 | 1.910 | 23,228,800 |
| 2022-07-07 | 1.940 | 1.940 | 1.900 | 1.910 | 1.910 | 43,558,395 |
| 2022-07-06 | 1.910 | 1.980 | 1.880 | 1.950 | 1.950 | 68,717,950 |
| 2022-07-05 | 1.950 | 2.040 | 1.910 | 1.920 | 1.920 | 75,989,452 |
| 2022-07-04 | 1.890 | 1.950 | 1.880 | 1.930 | 1.930 | 58,238,734 |
| 2022-07-01 | 1.880 | 1.920 | 1.860 | 1.900 | 1.900 | 44,119,756 |
| 2022-06-30 | 1.900 | 1.910 | 1.870 | 1.890 | 1.890 | 42,807,582 |
| 2022-06-29 | 1.940 | 1.970 | 1.890 | 1.890 | 1.890 | 54,362,500 |
| 2022-06-28 | 1.910 | 1.970 | 1.890 | 1.940 | 1.940 | 66,810,594 |
| 2022-06-27 | 1.880 | 1.950 | 1.870 | 1.920 | 1.920 | 71,863,844 |
| 2022-06-24 | 1.870 | 1.930 | 1.870 | 1.900 | 1.900 | 36,456,302 |
| 2022-06-23 | 1.830 | 1.980 | 1.820 | 1.870 | 1.870 | 54,429,900 |
| 2022-06-22 | 1.890 | 1.890 | 1.840 | 1.840 | 1.840 | 22,756,100 |
| 2022-06-21 | 1.860 | 1.880 | 1.850 | 1.880 | 1.880 | 30,266,800 |
| 2022-06-20 | 1.880 | 1.890 | 1.850 | 1.860 | 1.860 | 32,091,200 |
| 2022-06-17 | 1.880 | 1.980 | 1.880 | 1.900 | 1.900 | 63,084,699 |
| 2022-06-16 | 1.840 | 1.870 | 1.820 | 1.870 | 1.870 | 35,693,172 |
| 2022-06-15 | 1.830 | 1.850 | 1.810 | 1.840 | 1.840 | 28,768,919 |
| 2022-06-14 | 1.820 | 1.840 | 1.800 | 1.820 | 1.820 | 22,305,311 |
| 2022-06-13 | 1.820 | 1.850 | 1.810 | 1.820 | 1.820 | 17,086,739 |
| 2022-06-10 | 1.800 | 1.830 | 1.790 | 1.830 | 1.830 | 13,549,800 |
| 2022-06-09 | 1.850 | 1.850 | 1.810 | 1.820 | 1.820 | 17,538,049 |
| 2022-06-08 | 1.840 | 1.850 | 1.830 | 1.850 | 1.850 | 19,168,982 |
| 2022-06-07 | 1.840 | 1.860 | 1.830 | 1.850 | 1.850 | 17,901,850 |
| 2022-06-06 | 1.840 | 1.850 | 1.830 | 1.850 | 1.850 | 18,138,600 |
| 2022-06-02 | 1.860 | 1.860 | 1.820 | 1.830 | 1.830 | 24,465,366 |
| 2022-06-01 | 1.840 | 1.890 | 1.840 | 1.860 | 1.860 | 30,069,577 |
| 2022-05-31 | 1.830 | 1.860 | 1.820 | 1.840 | 1.840 | 23,252,052 |
| 2022-05-30 | 1.860 | 1.870 | 1.840 | 1.850 | 1.850 | 20,204,100 |
| 2022-05-27 | 1.880 | 1.900 | 1.850 | 1.850 | 1.850 | 36,966,400 |
| 2022-05-26 | 1.860 | 1.920 | 1.840 | 1.900 | 1.900 | 48,993,025 |
| 2022-05-25 | 1.860 | 1.880 | 1.830 | 1.860 | 1.860 | 33,070,872 |
| 2022-05-24 | 1.930 | 1.960 | 1.870 | 1.870 | 1.870 | 53,475,469 |
| 2022-05-23 | 1.930 | 1.950 | 1.910 | 1.930 | 1.930 | 50,137,199 |
| 2022-05-20 | 1.970 | 2.020 | 1.940 | 1.960 | 1.960 | 95,416,899 |
| 2022-05-19 | 1.890 | 2.150 | 1.880 | 2.050 | 2.050 | 151,171,814 |
| 2022-05-18 | 1.780 | 1.950 | 1.770 | 1.950 | 1.950 | 81,307,600 |
| 2022-05-17 | 1.790 | 1.790 | 1.750 | 1.770 | 1.770 | 20,594,500 |
| 2022-05-16 | 1.780 | 1.800 | 1.760 | 1.790 | 1.790 | 29,819,900 |
| 2022-05-13 | 1.800 | 1.850 | 1.750 | 1.790 | 1.790 | 48,061,300 |
| 2022-05-12 | 1.750 | 1.850 | 1.730 | 1.780 | 1.780 | 46,402,083 |
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.