Shanghai Material Trading Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 7.720 | 8.400 | 7.700 | 8.280 | 8.280 | 16,985,622 |
| 2022-05-09 | 7.190 | 7.960 | 7.190 | 7.960 | 7.960 | 9,104,898 |
| 2022-05-06 | 7.280 | 7.280 | 7.070 | 7.240 | 7.240 | 5,586,537 |
| 2022-05-05 | 7.270 | 7.490 | 7.200 | 7.410 | 7.410 | 7,186,987 |
| 2022-04-29 | 6.900 | 7.490 | 6.900 | 7.440 | 7.440 | 8,663,940 |
| 2022-04-28 | 7.050 | 7.200 | 6.680 | 6.820 | 6.820 | 5,342,619 |
| 2022-04-27 | 6.920 | 7.130 | 6.570 | 7.120 | 7.120 | 6,772,193 |
| 2022-04-26 | 7.410 | 7.420 | 6.960 | 6.970 | 6.970 | 6,872,993 |
| 2022-04-25 | 8.000 | 8.130 | 7.410 | 7.410 | 7.410 | 9,504,732 |
| 2022-04-22 | 8.260 | 8.320 | 8.020 | 8.230 | 8.230 | 7,679,761 |
| 2022-04-21 | 8.900 | 8.960 | 8.280 | 8.340 | 8.340 | 11,939,712 |
| 2022-04-20 | 8.830 | 9.230 | 8.830 | 8.970 | 8.970 | 11,427,525 |
| 2022-04-19 | 8.860 | 9.270 | 8.840 | 8.960 | 8.960 | 12,052,952 |
| 2022-04-18 | 8.690 | 9.070 | 8.660 | 8.990 | 8.990 | 13,590,618 |
| 2022-04-15 | 9.080 | 9.350 | 8.900 | 9.050 | 9.050 | 23,144,090 |
| 2022-04-14 | 10.480 | 10.800 | 9.530 | 9.710 | 9.710 | 37,080,980 |
| 2022-04-13 | 8.870 | 9.920 | 8.830 | 9.920 | 9.920 | 14,704,142 |
| 2022-04-12 | 8.450 | 9.130 | 8.420 | 9.020 | 9.020 | 9,540,309 |
| 2022-04-11 | 8.880 | 9.230 | 8.510 | 8.730 | 8.730 | 8,687,032 |
| 2022-04-08 | 8.560 | 8.630 | 8.350 | 8.550 | 8.550 | 4,810,000 |
| 2022-04-07 | 8.730 | 8.890 | 8.460 | 8.520 | 8.520 | 5,475,738 |
| 2022-04-06 | 8.610 | 8.900 | 8.600 | 8.820 | 8.820 | 6,028,335 |
| 2022-04-01 | 8.650 | 8.820 | 8.610 | 8.680 | 8.680 | 5,249,435 |
| 2022-03-31 | 8.730 | 8.880 | 8.630 | 8.750 | 8.750 | 6,648,500 |
| 2022-03-30 | 8.740 | 8.880 | 8.670 | 8.700 | 8.700 | 8,612,259 |
| 2022-03-29 | 8.910 | 9.130 | 8.800 | 8.880 | 8.880 | 10,872,005 |
| 2022-03-28 | 9.150 | 9.150 | 8.800 | 8.850 | 8.850 | 19,592,418 |
| 2022-03-25 | 8.370 | 9.260 | 8.260 | 9.260 | 9.260 | 20,267,514 |
| 2022-03-24 | 8.200 | 8.990 | 8.190 | 8.420 | 8.420 | 7,126,816 |
| 2022-03-23 | 8.210 | 8.270 | 8.120 | 8.170 | 8.170 | 1,712,354 |
| 2022-03-22 | 8.130 | 8.230 | 8.010 | 8.210 | 8.210 | 1,576,801 |
| 2022-03-21 | 8.150 | 8.200 | 8.080 | 8.120 | 8.120 | 1,765,900 |
| 2022-03-18 | 8.000 | 8.150 | 7.990 | 8.140 | 8.140 | 1,904,901 |
| 2022-03-17 | 8.130 | 8.170 | 8.010 | 8.070 | 8.070 | 2,247,500 |
| 2022-03-16 | 7.880 | 8.140 | 7.630 | 8.000 | 8.000 | 3,574,204 |
| 2022-03-15 | 8.170 | 8.170 | 7.670 | 7.700 | 7.700 | 3,515,000 |
| 2022-03-14 | 8.340 | 8.430 | 8.170 | 8.200 | 8.200 | 1,932,000 |
| 2022-03-11 | 8.400 | 8.440 | 8.110 | 8.420 | 8.420 | 2,150,200 |
| 2022-03-10 | 8.260 | 8.550 | 8.180 | 8.420 | 8.420 | 3,228,789 |
| 2022-03-09 | 8.380 | 8.490 | 7.800 | 8.100 | 8.100 | 4,151,701 |
| 2022-03-08 | 8.780 | 8.790 | 8.360 | 8.390 | 8.390 | 3,567,401 |
| 2022-03-07 | 8.840 | 8.910 | 8.700 | 8.730 | 8.730 | 2,453,901 |
| 2022-03-04 | 9.090 | 9.090 | 8.820 | 8.900 | 8.900 | 3,633,197 |
| 2022-03-03 | 8.680 | 9.020 | 8.650 | 8.970 | 8.970 | 4,966,959 |
| 2022-03-02 | 8.530 | 8.670 | 8.510 | 8.660 | 8.660 | 1,904,400 |
| 2022-03-01 | 8.630 | 8.730 | 8.520 | 8.550 | 8.550 | 1,765,620 |
| 2022-02-28 | 8.630 | 8.710 | 8.530 | 8.630 | 8.630 | 1,190,824 |
| 2022-02-25 | 8.490 | 8.730 | 8.430 | 8.670 | 8.670 | 2,110,603 |
| 2022-02-24 | 8.640 | 8.830 | 8.300 | 8.490 | 8.490 | 3,274,647 |
| 2022-02-23 | 8.600 | 8.720 | 8.580 | 8.680 | 8.680 | 2,005,501 |
| 2022-02-22 | 8.670 | 8.740 | 8.530 | 8.630 | 8.630 | 1,827,301 |
| 2022-02-21 | 8.550 | 8.750 | 8.520 | 8.740 | 8.740 | 1,734,600 |
| 2022-02-18 | 8.520 | 8.610 | 8.460 | 8.600 | 8.600 | 1,501,321 |
| 2022-02-17 | 8.660 | 8.660 | 8.500 | 8.520 | 8.520 | 1,625,800 |
| 2022-02-16 | 8.470 | 8.690 | 8.470 | 8.670 | 8.670 | 2,235,664 |
| 2022-02-15 | 8.520 | 8.560 | 8.390 | 8.450 | 8.450 | 1,356,300 |
| 2022-02-14 | 8.470 | 8.650 | 8.400 | 8.550 | 8.550 | 2,074,364 |
| 2022-02-11 | 8.630 | 8.650 | 8.400 | 8.470 | 8.470 | 2,509,501 |
| 2022-02-10 | 8.720 | 8.730 | 8.520 | 8.600 | 8.600 | 2,394,255 |
| 2022-02-09 | 8.700 | 8.790 | 8.650 | 8.690 | 8.690 | 1,945,700 |
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.