Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.760	1.790	1.750	1.750	1.750	31,172,583
2022-05-10	1.770	1.770	1.730	1.760	1.760	24,864,783
2022-05-09	1.730	1.780	1.720	1.770	1.770	26,642,425
2022-05-06	1.720	1.870	1.700	1.750	1.750	40,536,355
2022-05-05	1.710	1.790	1.700	1.760	1.760	36,271,812
2022-04-29	1.640	1.720	1.630	1.700	1.700	36,780,883
2022-04-28	1.690	1.720	1.630	1.640	1.640	35,274,120
2022-04-27	1.650	1.770	1.600	1.730	1.730	59,753,810
2022-04-26	1.920	1.920	1.780	1.780	1.780	69,002,100
2022-04-25	2.110	2.150	1.980	1.980	1.980	82,747,365
2022-04-22	2.000	2.250	1.990	2.200	2.200	116,781,627
2022-04-21	1.950	2.160	1.940	2.050	2.050	71,899,651
2022-04-20	1.960	2.000	1.950	1.960	1.960	17,348,858
2022-04-19	1.960	1.980	1.940	1.970	1.970	14,854,850
2022-04-18	2.010	2.020	1.940	1.970	1.970	21,446,500
2022-04-15	2.050	2.050	2.010	2.010	2.010	20,245,950
2022-04-14	2.060	2.060	2.040	2.050	2.050	14,256,719
2022-04-13	2.090	2.090	2.040	2.040	2.040	17,149,400
2022-04-12	2.040	2.100	2.020	2.100	2.100	20,414,219
2022-04-11	2.090	2.100	2.030	2.050	2.050	23,038,100
2022-04-08	2.120	2.140	2.070	2.110	2.110	24,570,880
2022-04-07	2.190	2.190	2.120	2.120	2.120	29,587,400
2022-04-06	2.150	2.190	2.130	2.180	2.180	36,830,200
2022-04-01	2.110	2.180	2.100	2.150	2.150	30,168,600
2022-03-31	2.150	2.170	2.120	2.130	2.130	26,346,900
2022-03-30	2.150	2.170	2.120	2.160	2.160	33,771,300
2022-03-29	2.200	2.240	2.150	2.160	2.160	35,658,800
2022-03-28	2.220	2.250	2.150	2.190	2.190	46,718,349
2022-03-25	2.210	2.310	2.190	2.250	2.250	65,623,260
2022-03-24	2.170	2.300	2.160	2.220	2.220	66,975,751
2022-03-23	2.160	2.200	2.150	2.180	2.180	42,681,400
2022-03-22	2.160	2.180	2.130	2.160	2.160	36,665,303
2022-03-21	2.170	2.200	2.130	2.160	2.160	39,326,013
2022-03-18	2.120	2.170	2.080	2.160	2.160	42,193,003
2022-03-17	2.140	2.180	2.120	2.140	2.140	53,020,713
2022-03-16	2.110	2.140	2.020	2.130	2.130	57,554,993
2022-03-15	2.220	2.240	2.100	2.110	2.110	58,617,450
2022-03-14	2.270	2.340	2.240	2.250	2.250	37,188,300
2022-03-11	2.260	2.290	2.180	2.290	2.290	55,363,565
2022-03-10	2.350	2.400	2.300	2.320	2.320	67,015,797
2022-03-09	2.360	2.410	2.240	2.340	2.340	83,378,303
2022-03-08	2.480	2.570	2.330	2.360	2.360	151,425,822
2022-03-07	2.240	2.480	2.240	2.480	2.480	81,285,161
2022-03-04	2.320	2.330	2.250	2.250	2.250	43,591,800
2022-03-03	2.280	2.350	2.260	2.320	2.320	53,274,669
2022-03-02	2.230	2.290	2.220	2.280	2.280	38,336,800
2022-03-01	2.220	2.240	2.210	2.240	2.240	17,701,800
2022-02-28	2.230	2.250	2.200	2.230	2.230	21,903,100
2022-02-25	2.230	2.280	2.230	2.250	2.250	30,763,019
2022-02-24	2.330	2.330	2.200	2.240	2.240	59,884,879
2022-02-23	2.300	2.350	2.270	2.340	2.340	48,196,450
2022-02-22	2.350	2.350	2.280	2.290	2.290	35,360,750
2022-02-21	2.310	2.360	2.280	2.360	2.360	56,353,578
2022-02-18	2.270	2.330	2.240	2.290	2.290	23,863,200
2022-02-17	2.280	2.300	2.260	2.270	2.270	23,489,100
2022-02-16	2.270	2.310	2.270	2.300	2.300	20,563,600
2022-02-15	2.300	2.340	2.270	2.280	2.280	32,355,500
2022-02-14	2.270	2.370	2.240	2.320	2.320	47,406,410
2022-02-11	2.300	2.310	2.250	2.260	2.260	37,120,877
2022-02-10	2.300	2.380	2.280	2.320	2.320	46,884,674

← NewerPage 19 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.