Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.320	2.320	2.280	2.300	2.300	27,775,803
2022-02-08	2.260	2.320	2.220	2.310	2.310	32,634,900
2022-02-07	2.260	2.280	2.170	2.260	2.260	29,942,400
2022-01-28	2.130	2.300	2.110	2.250	2.250	51,794,689
2022-01-27	2.240	2.240	2.100	2.110	2.110	37,680,612
2022-01-26	2.210	2.260	2.190	2.240	2.240	28,413,725
2022-01-25	2.310	2.310	2.200	2.220	2.220	40,515,400
2022-01-24	2.360	2.380	2.300	2.310	2.310	33,414,500
2022-01-21	2.470	2.470	2.240	2.340	2.340	74,561,519
2022-01-20	2.540	2.550	2.480	2.490	2.490	57,415,000
2022-01-19	2.520	2.610	2.520	2.570	2.570	55,106,800
2022-01-18	2.580	2.580	2.520	2.530	2.530	52,298,212
2022-01-17	2.540	2.600	2.510	2.590	2.590	48,282,419
2022-01-14	2.600	2.620	2.550	2.560	2.560	55,487,619
2022-01-13	2.650	2.720	2.610	2.620	2.620	64,586,447
2022-01-12	2.660	2.690	2.620	2.650	2.650	75,382,623
2022-01-11	2.570	2.750	2.560	2.680	2.680	134,111,200
2022-01-10	2.540	2.570	2.520	2.570	2.570	33,216,731
2022-01-07	2.630	2.640	2.540	2.550	2.550	73,536,450
2022-01-06	2.630	2.720	2.600	2.650	2.650	90,541,050
2022-01-05	2.570	2.770	2.550	2.660	2.660	137,017,171
2022-01-04	2.520	2.580	2.510	2.570	2.570	57,549,991
2021-12-31	2.540	2.570	2.520	2.530	2.530	55,417,283
2021-12-30	2.520	2.660	2.520	2.580	2.580	80,621,396
2021-12-29	2.520	2.560	2.480	2.520	2.520	57,037,200
2021-12-28	2.570	2.580	2.520	2.530	2.530	55,513,350
2021-12-27	2.500	2.700	2.480	2.580	2.580	101,103,875
2021-12-24	2.640	2.670	2.510	2.520	2.520	100,713,250
2021-12-23	2.650	2.770	2.630	2.640	2.640	144,914,000
2021-12-22	2.830	2.980	2.700	2.720	2.720	261,587,150
2021-12-21	2.480	2.720	2.480	2.720	2.720	104,994,972
2021-12-20	2.520	2.520	2.430	2.470	2.470	77,103,910
2021-12-17	2.560	2.580	2.520	2.540	2.540	58,959,640
2021-12-16	2.580	2.640	2.540	2.570	2.570	62,717,167
2021-12-15	2.560	2.580	2.520	2.580	2.580	69,313,307
2021-12-14	2.510	2.650	2.500	2.560	2.560	87,482,292
2021-12-13	2.550	2.580	2.510	2.540	2.540	70,842,952
2021-12-10	2.500	2.720	2.460	2.570	2.570	119,858,914
2021-12-09	2.500	2.560	2.490	2.510	2.510	70,585,282
2021-12-08	2.470	2.590	2.420	2.530	2.530	91,878,967
2021-12-07	2.450	2.510	2.420	2.460	2.460	55,093,167
2021-12-06	2.500	2.550	2.450	2.450	2.450	60,485,397
2021-12-03	2.540	2.580	2.480	2.540	2.540	85,193,797
2021-12-02	2.630	2.650	2.520	2.540	2.540	99,023,996
2021-12-01	2.600	2.720	2.560	2.630	2.630	115,646,703
2021-11-30	2.700	2.760	2.590	2.600	2.600	137,730,947
2021-11-29	2.720	2.880	2.570	2.770	2.770	193,878,489
2021-11-26	2.700	2.950	2.610	2.760	2.760	258,990,276
2021-11-25	2.570	2.750	2.530	2.750	2.750	234,361,906
2021-11-24	2.320	2.500	2.310	2.500	2.500	73,027,605
2021-11-23	2.240	2.320	2.230	2.270	2.270	32,599,000
2021-11-22	2.260	2.270	2.230	2.240	2.240	15,894,300
2021-11-19	2.250	2.270	2.230	2.250	2.250	23,378,300
2021-11-18	2.270	2.290	2.250	2.250	2.250	18,981,900
2021-11-17	2.250	2.280	2.230	2.270	2.270	20,234,050
2021-11-16	2.310	2.370	2.260	2.270	2.270	36,443,050
2021-11-15	2.240	2.300	2.230	2.300	2.300	34,838,480
2021-11-12	2.250	2.260	2.230	2.240	2.240	13,513,200
2021-11-11	2.250	2.270	2.230	2.260	2.260	22,520,339
2021-11-10	2.280	2.280	2.220	2.250	2.250	21,410,700

← NewerPage 20 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.