Shanghai Material Trading Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 8.700 | 8.790 | 8.650 | 8.690 | 8.690 | 1,945,700 |
| 2022-02-08 | 8.630 | 8.810 | 8.620 | 8.740 | 8.740 | 1,798,651 |
| 2022-02-07 | 8.400 | 8.750 | 8.300 | 8.650 | 8.650 | 3,349,530 |
| 2022-01-28 | 8.160 | 8.430 | 8.060 | 8.300 | 8.300 | 2,979,111 |
| 2022-01-27 | 8.530 | 8.540 | 8.050 | 8.060 | 8.060 | 3,147,457 |
| 2022-01-26 | 8.470 | 8.640 | 8.360 | 8.540 | 8.540 | 2,236,800 |
| 2022-01-25 | 8.790 | 8.790 | 8.350 | 8.350 | 8.350 | 2,709,342 |
| 2022-01-24 | 8.680 | 8.890 | 8.610 | 8.810 | 8.810 | 1,664,619 |
| 2022-01-21 | 8.950 | 9.030 | 8.720 | 8.770 | 8.770 | 2,410,700 |
| 2022-01-20 | 9.120 | 9.200 | 8.870 | 9.000 | 9.000 | 2,936,700 |
| 2022-01-19 | 9.050 | 9.150 | 8.960 | 9.080 | 9.080 | 2,228,653 |
| 2022-01-18 | 9.220 | 9.280 | 8.980 | 9.060 | 9.060 | 3,280,330 |
| 2022-01-17 | 9.220 | 9.290 | 9.130 | 9.250 | 9.250 | 1,882,291 |
| 2022-01-14 | 9.300 | 9.350 | 9.080 | 9.140 | 9.140 | 2,918,206 |
| 2022-01-13 | 9.270 | 9.390 | 9.210 | 9.300 | 9.300 | 3,337,602 |
| 2022-01-12 | 9.150 | 9.300 | 9.100 | 9.260 | 9.260 | 3,284,801 |
| 2022-01-11 | 9.060 | 9.330 | 9.050 | 9.100 | 9.100 | 3,831,202 |
| 2022-01-10 | 8.960 | 9.090 | 8.900 | 9.080 | 9.080 | 1,525,617 |
| 2022-01-07 | 9.130 | 9.200 | 8.920 | 8.960 | 8.960 | 2,041,972 |
| 2022-01-06 | 9.050 | 9.190 | 9.000 | 9.130 | 9.130 | 1,781,243 |
| 2022-01-05 | 9.180 | 9.210 | 9.070 | 9.090 | 9.090 | 1,826,945 |
| 2022-01-04 | 9.050 | 9.210 | 9.020 | 9.180 | 9.180 | 3,160,010 |
| 2021-12-31 | 8.920 | 9.090 | 8.880 | 9.050 | 9.050 | 2,076,361 |
| 2021-12-30 | 8.880 | 9.030 | 8.850 | 8.930 | 8.930 | 1,555,900 |
| 2021-12-29 | 9.010 | 9.100 | 8.830 | 8.890 | 8.890 | 2,034,842 |
| 2021-12-28 | 9.000 | 9.110 | 8.970 | 9.030 | 9.030 | 2,138,093 |
| 2021-12-27 | 8.970 | 9.000 | 8.890 | 8.950 | 8.950 | 2,315,800 |
| 2021-12-24 | 9.000 | 9.100 | 8.880 | 8.970 | 8.970 | 2,393,778 |
| 2021-12-23 | 9.160 | 9.160 | 8.990 | 9.020 | 9.020 | 2,976,879 |
| 2021-12-22 | 9.220 | 9.290 | 9.080 | 9.160 | 9.160 | 3,238,076 |
| 2021-12-21 | 9.130 | 9.200 | 9.000 | 9.200 | 9.200 | 4,132,982 |
| 2021-12-20 | 9.090 | 9.290 | 9.080 | 9.130 | 9.130 | 6,306,044 |
| 2021-12-17 | 8.710 | 9.170 | 8.710 | 9.000 | 9.000 | 8,158,370 |
| 2021-12-16 | 8.550 | 8.740 | 8.500 | 8.680 | 8.680 | 2,637,163 |
| 2021-12-15 | 8.520 | 8.570 | 8.480 | 8.550 | 8.550 | 1,460,803 |
| 2021-12-14 | 8.500 | 8.600 | 8.470 | 8.540 | 8.540 | 1,549,300 |
| 2021-12-13 | 8.490 | 8.790 | 8.490 | 8.540 | 8.540 | 3,027,975 |
| 2021-12-10 | 8.550 | 8.580 | 8.470 | 8.470 | 8.470 | 1,159,902 |
| 2021-12-09 | 8.540 | 8.540 | 8.460 | 8.490 | 8.490 | 1,608,702 |
| 2021-12-08 | 8.570 | 8.660 | 8.470 | 8.530 | 8.530 | 2,010,907 |
| 2021-12-07 | 8.450 | 8.580 | 8.380 | 8.570 | 8.570 | 2,935,374 |
| 2021-12-06 | 8.480 | 8.550 | 8.320 | 8.420 | 8.420 | 2,129,803 |
| 2021-12-03 | 8.360 | 8.550 | 8.360 | 8.500 | 8.500 | 1,542,004 |
| 2021-12-02 | 8.350 | 8.570 | 8.300 | 8.360 | 8.360 | 2,013,778 |
| 2021-12-01 | 8.330 | 8.400 | 8.290 | 8.390 | 8.390 | 1,235,400 |
| 2021-11-30 | 8.190 | 8.400 | 8.150 | 8.350 | 8.350 | 1,711,547 |
| 2021-11-29 | 8.280 | 8.310 | 8.110 | 8.200 | 8.200 | 1,742,600 |
| 2021-11-26 | 8.430 | 8.430 | 8.350 | 8.390 | 8.390 | 1,084,000 |
| 2021-11-25 | 8.480 | 8.480 | 8.360 | 8.370 | 8.370 | 1,004,378 |
| 2021-11-24 | 8.450 | 8.450 | 8.360 | 8.420 | 8.420 | 1,132,041 |
| 2021-11-23 | 8.480 | 8.480 | 8.380 | 8.390 | 8.390 | 1,707,300 |
| 2021-11-22 | 8.400 | 8.490 | 8.300 | 8.470 | 8.470 | 1,553,502 |
| 2021-11-19 | 8.430 | 8.460 | 8.360 | 8.440 | 8.440 | 1,194,001 |
| 2021-11-18 | 8.470 | 8.510 | 8.400 | 8.430 | 8.430 | 1,523,488 |
| 2021-11-17 | 8.430 | 8.480 | 8.380 | 8.450 | 8.450 | 1,282,399 |
| 2021-11-16 | 8.580 | 8.630 | 8.380 | 8.390 | 8.390 | 1,524,345 |
| 2021-11-15 | 8.350 | 8.480 | 8.330 | 8.460 | 8.460 | 1,600,900 |
| 2021-11-12 | 8.280 | 8.360 | 8.210 | 8.340 | 8.340 | 1,316,677 |
| 2021-11-11 | 8.320 | 8.400 | 8.250 | 8.310 | 8.310 | 1,529,701 |
| 2021-11-10 | 8.230 | 8.380 | 8.200 | 8.270 | 8.270 | 1,373,101 |
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.