Matrix Design Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 17.940 | 18.080 | 17.830 | 18.000 | 17.500 | 1,585,500 |
| 2025-07-24 | 17.990 | 18.080 | 17.820 | 17.940 | 17.442 | 2,178,353 |
| 2025-07-23 | 18.150 | 18.410 | 17.900 | 17.990 | 17.491 | 2,357,600 |
| 2025-07-22 | 18.060 | 18.660 | 18.060 | 18.310 | 17.802 | 3,768,050 |
| 2025-07-21 | 18.080 | 18.240 | 17.720 | 18.070 | 17.568 | 1,932,400 |
| 2025-07-18 | 18.040 | 18.150 | 17.810 | 18.000 | 17.500 | 1,691,800 |
| 2025-07-17 | 18.100 | 18.240 | 17.900 | 17.980 | 17.481 | 2,208,100 |
| 2025-07-16 | 18.140 | 18.270 | 17.900 | 18.150 | 17.646 | 2,118,400 |
| 2025-07-15 | 18.070 | 18.180 | 17.840 | 18.180 | 17.675 | 2,777,300 |
| 2025-07-14 | 18.130 | 18.320 | 17.930 | 18.090 | 17.588 | 2,867,960 |
| 2025-07-11 | 18.400 | 18.400 | 17.950 | 18.140 | 17.636 | 4,253,000 |
| 2025-07-10 | 18.030 | 18.460 | 17.750 | 18.460 | 17.948 | 6,595,261 |
| 2025-07-09 | 17.760 | 18.170 | 17.550 | 18.060 | 17.559 | 5,404,397 |
| 2025-07-08 | 17.500 | 17.830 | 17.400 | 17.550 | 17.063 | 3,090,950 |
| 2025-07-07 | 16.880 | 17.590 | 16.880 | 17.500 | 17.014 | 3,288,450 |
| 2025-07-04 | 17.140 | 17.250 | 16.860 | 16.980 | 16.509 | 2,262,000 |
| 2025-07-03 | 17.000 | 17.200 | 16.930 | 17.110 | 16.635 | 1,882,100 |
| 2025-07-02 | 17.160 | 17.230 | 16.820 | 17.020 | 16.548 | 2,107,100 |
| 2025-07-01 | 17.220 | 17.550 | 16.920 | 17.110 | 16.635 | 2,927,853 |
| 2025-06-30 | 16.910 | 17.310 | 16.820 | 17.140 | 16.664 | 3,892,650 |
| 2025-06-27 | 16.670 | 16.980 | 16.540 | 16.820 | 16.353 | 2,479,694 |
| 2025-06-26 | 16.660 | 16.850 | 16.510 | 16.600 | 16.139 | 1,609,100 |
| 2025-06-25 | 16.660 | 16.800 | 16.310 | 16.660 | 16.198 | 3,628,900 |
| 2025-06-24 | 16.330 | 16.810 | 16.210 | 16.590 | 16.130 | 2,791,300 |
| 2025-06-23 | 15.800 | 16.290 | 15.700 | 16.180 | 15.731 | 2,411,100 |
| 2025-06-20 | 16.570 | 16.570 | 15.860 | 15.860 | 15.420 | 1,724,050 |
| 2025-06-19 | 16.770 | 16.880 | 16.150 | 16.170 | 15.721 | 2,480,816 |
| 2025-06-18 | 17.000 | 17.070 | 16.610 | 16.720 | 16.256 | 1,672,700 |
| 2025-06-17 | 17.140 | 17.140 | 16.740 | 16.910 | 16.441 | 1,776,050 |
| 2025-06-16 | 16.500 | 17.180 | 16.410 | 16.980 | 16.509 | 3,059,900 |
| 2025-06-13 | 16.900 | 16.960 | 16.400 | 16.460 | 16.003 | 1,625,600 |
| 2025-06-12 | 17.080 | 17.170 | 16.780 | 17.000 | 16.528 | 2,032,650 |
| 2025-06-11 | 17.400 | 17.450 | 17.050 | 17.090 | 16.616 | 2,592,745 |
| 2025-06-10 | 16.990 | 17.800 | 16.880 | 17.000 | 16.528 | 4,709,899 |
| 2025-06-09 | 16.660 | 17.050 | 16.640 | 16.930 | 16.460 | 1,840,803 |
| 2025-06-06 | 16.700 | 16.930 | 16.520 | 16.700 | 16.236 | 1,487,000 |
| 2025-06-05 | 16.540 | 16.750 | 16.410 | 16.700 | 16.236 | 1,626,850 |
| 2025-06-04 | 16.660 | 16.890 | 16.350 | 16.620 | 16.159 | 2,265,100 |
| 2025-06-03 | 16.200 | 16.750 | 16.080 | 16.480 | 16.023 | 2,152,000 |
| 2025-05-30 | 16.440 | 16.440 | 16.070 | 16.190 | 15.741 | 1,740,900 |
| 2025-05-29 | 16.020 | 16.470 | 15.900 | 16.440 | 15.984 | 2,013,300 |
| 2025-05-28 | 16.300 | 16.470 | 15.910 | 15.940 | 15.498 | 2,187,400 |
| 2025-05-27 | 16.410 | 16.660 | 16.070 | 16.250 | 15.799 | 1,939,750 |
| 2025-05-26 | 16.320 | 16.470 | 16.070 | 16.340 | 15.886 | 1,813,750 |
| 2025-05-23 | 16.870 | 17.060 | 16.590 | 16.620 | 15.818 | 2,339,450 |
| 2025-05-22 | 17.020 | 17.380 | 16.810 | 16.820 | 16.009 | 2,950,510 |
| 2025-05-21 | 17.920 | 17.940 | 17.100 | 17.160 | 16.332 | 4,610,250 |
| 2025-05-20 | 17.470 | 18.390 | 17.300 | 17.980 | 17.113 | 5,556,500 |
| 2025-05-19 | 17.260 | 17.550 | 16.920 | 17.480 | 16.637 | 3,760,900 |
| 2025-05-16 | 18.140 | 18.260 | 16.940 | 17.350 | 16.513 | 5,011,950 |
| 2025-05-15 | 17.510 | 17.690 | 17.060 | 17.500 | 16.656 | 2,576,800 |
| 2025-05-14 | 17.790 | 17.850 | 17.440 | 17.560 | 16.713 | 2,395,650 |
| 2025-05-13 | 18.220 | 18.220 | 17.570 | 17.640 | 16.789 | 2,509,950 |
| 2025-05-12 | 17.750 | 18.250 | 17.720 | 17.980 | 17.113 | 3,409,250 |
| 2025-05-09 | 18.030 | 18.080 | 17.440 | 17.460 | 16.618 | 3,151,050 |
| 2025-05-08 | 17.650 | 18.260 | 17.570 | 17.970 | 17.103 | 4,396,252 |
| 2025-05-07 | 17.830 | 17.900 | 17.410 | 17.570 | 16.723 | 3,116,396 |
| 2025-05-06 | 17.370 | 17.880 | 17.200 | 17.760 | 16.903 | 3,247,036 |
| 2025-04-30 | 16.870 | 17.410 | 16.870 | 17.200 | 16.370 | 3,281,127 |
| 2025-04-29 | 16.810 | 17.130 | 16.660 | 16.850 | 16.037 | 2,725,808 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.1100 CNY |
| 2026-06-01 | 0.3300 CNY |
| 2025-10-17 | 0.3500 CNY |
| 2025-05-26 | 0.3500 CNY |
| 2025-01-10 | 0.1670 CNY |
| 2024-05-24 | 0.1700 CNY |
| 2023-06-02 | 1.0050 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.