Matrix Design Co., Ltd. (301365.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 11.65 | 11.85 | 11.46 | 11.60 | 11.60 | 1,323,978 |
| 09 May 2024 | 11.46 | 11.61 | 11.42 | 11.61 | 11.61 | 800,571 |
| 08 May 2024 | 11.57 | 11.65 | 11.39 | 11.42 | 11.42 | 830,920 |
| 07 May 2024 | 11.56 | 11.66 | 11.40 | 11.59 | 11.59 | 1,164,052 |
| 06 May 2024 | 11.44 | 11.60 | 11.30 | 11.56 | 11.56 | 1,009,985 |
| 30 Apr 2024 | 11.50 | 11.60 | 11.11 | 11.26 | 11.26 | 1,342,211 |
| 29 Apr 2024 | 10.80 | 11.61 | 10.75 | 11.53 | 11.53 | 2,414,345 |
| 26 Apr 2024 | 10.93 | 10.98 | 10.63 | 10.81 | 10.81 | 1,489,136 |
| 25 Apr 2024 | 10.82 | 11.16 | 10.73 | 11.07 | 11.07 | 1,354,610 |
| 24 Apr 2024 | 10.55 | 11.13 | 10.50 | 10.89 | 10.89 | 1,755,933 |
| 23 Apr 2024 | 10.13 | 10.78 | 10.09 | 10.58 | 10.58 | 1,920,583 |
| 22 Apr 2024 | 10.31 | 10.38 | 9.93 | 10.13 | 10.13 | 980,165 |
| 19 Apr 2024 | 10.09 | 10.48 | 10.00 | 10.32 | 10.32 | 1,603,310 |
| 18 Apr 2024 | 10.35 | 10.44 | 9.95 | 10.18 | 10.18 | 1,343,428 |
| 17 Apr 2024 | 9.45 | 10.33 | 9.45 | 10.31 | 10.31 | 2,117,230 |
| 16 Apr 2024 | 10.40 | 10.42 | 9.25 | 9.26 | 9.26 | 2,470,797 |
| 15 Apr 2024 | 11.48 | 11.70 | 10.32 | 10.50 | 10.50 | 2,762,165 |
| 12 Apr 2024 | 11.80 | 12.00 | 11.74 | 11.79 | 11.79 | 879,883 |
| 11 Apr 2024 | 11.72 | 12.09 | 11.53 | 11.78 | 11.78 | 1,104,793 |
| 10 Apr 2024 | 11.99 | 12.10 | 11.59 | 11.71 | 11.71 | 1,264,828 |
| 09 Apr 2024 | 11.85 | 12.12 | 11.85 | 12.03 | 12.03 | 1,025,930 |
| 08 Apr 2024 | 12.23 | 12.36 | 11.92 | 11.95 | 11.95 | 1,935,890 |
| 03 Apr 2024 | 12.26 | 12.26 | 11.93 | 12.21 | 12.21 | 1,405,529 |
| 02 Apr 2024 | 12.16 | 12.36 | 12.15 | 12.25 | 12.25 | 1,638,553 |
| 01 Apr 2024 | 12.05 | 12.25 | 12.01 | 12.16 | 12.16 | 1,680,493 |
| 29 Mar 2024 | 11.84 | 12.18 | 11.82 | 12.05 | 12.05 | 831,162 |
| 28 Mar 2024 | 11.44 | 11.93 | 11.44 | 11.83 | 11.83 | 1,432,873 |
| 27 Mar 2024 | 11.69 | 11.86 | 11.47 | 11.49 | 11.49 | 1,261,038 |
| 26 Mar 2024 | 11.64 | 11.88 | 11.43 | 11.67 | 11.67 | 1,027,475 |
| 25 Mar 2024 | 11.80 | 12.11 | 11.70 | 11.70 | 11.70 | 1,225,765 |
| 22 Mar 2024 | 12.27 | 12.31 | 11.88 | 11.98 | 11.98 | 1,780,845 |
| 21 Mar 2024 | 12.24 | 12.55 | 12.15 | 12.32 | 12.32 | 2,163,642 |
| 20 Mar 2024 | 12.08 | 12.22 | 12.02 | 12.18 | 12.18 | 1,729,452 |
| 19 Mar 2024 | 12.12 | 12.24 | 11.99 | 12.06 | 12.06 | 1,891,842 |
| 18 Mar 2024 | 11.88 | 12.26 | 11.76 | 12.12 | 12.12 | 2,700,794 |
| 15 Mar 2024 | 11.87 | 12.00 | 11.52 | 11.93 | 11.93 | 3,513,438 |
| 14 Mar 2024 | 11.75 | 12.96 | 11.70 | 12.06 | 12.06 | 4,801,826 |
| 13 Mar 2024 | 11.61 | 11.86 | 11.31 | 11.85 | 11.85 | 2,259,951 |
| 12 Mar 2024 | 11.32 | 11.67 | 11.18 | 11.59 | 11.59 | 2,083,449 |
| 11 Mar 2024 | 11.18 | 11.28 | 11.08 | 11.27 | 11.27 | 1,246,941 |
| 08 Mar 2024 | 11.21 | 11.45 | 11.04 | 11.18 | 11.18 | 1,006,240 |
| 07 Mar 2024 | 11.24 | 11.59 | 11.08 | 11.20 | 11.20 | 1,432,555 |
| 06 Mar 2024 | 10.91 | 11.24 | 10.77 | 11.15 | 11.15 | 1,409,830 |
| 05 Mar 2024 | 11.18 | 11.39 | 10.86 | 10.90 | 10.90 | 1,836,406 |
| 04 Mar 2024 | 11.14 | 11.68 | 10.76 | 11.35 | 11.35 | 2,052,919 |
| 01 Mar 2024 | 11.09 | 11.21 | 10.82 | 11.11 | 11.11 | 1,320,800 |
| 29 Feb 2024 | 10.44 | 11.10 | 10.40 | 10.98 | 10.98 | 1,538,450 |
| 28 Feb 2024 | 11.73 | 12.21 | 10.50 | 10.56 | 10.56 | 2,821,674 |
| 27 Feb 2024 | 11.26 | 11.77 | 11.25 | 11.76 | 11.76 | 1,619,395 |
| 26 Feb 2024 | 11.40 | 11.60 | 11.01 | 11.35 | 11.35 | 1,833,390 |
| 23 Feb 2024 | 10.86 | 11.29 | 10.70 | 11.23 | 11.23 | 1,599,366 |
| 22 Feb 2024 | 10.47 | 10.84 | 10.39 | 10.79 | 10.79 | 1,429,607 |
| 21 Feb 2024 | 9.99 | 10.97 | 9.99 | 10.47 | 10.47 | 1,758,551 |
| 20 Feb 2024 | 10.07 | 10.09 | 9.76 | 10.02 | 10.02 | 1,390,438 |
| 19 Feb 2024 | 9.33 | 10.11 | 9.15 | 10.02 | 10.02 | 3,155,469 |
| 08 Feb 2024 | 8.35 | 9.28 | 8.14 | 9.12 | 9.12 | 2,207,354 |
| 07 Feb 2024 | 8.87 | 8.97 | 8.18 | 8.30 | 8.30 | 2,696,306 |
| 06 Feb 2024 | 8.50 | 9.31 | 8.08 | 8.94 | 8.94 | 2,695,173 |
| 05 Feb 2024 | 10.70 | 10.86 | 9.02 | 9.12 | 9.12 | 2,673,724 |
| 02 Feb 2024 | 11.52 | 11.92 | 10.53 | 10.92 | 10.92 | 1,566,754 |
| 01 Feb 2024 | 11.97 | 12.06 | 11.24 | 11.55 | 11.55 | 1,439,354 |
| 31 Jan 2024 | 12.55 | 12.88 | 11.90 | 12.01 | 12.01 | 1,315,052 |
| 30 Jan 2024 | 13.45 | 13.45 | 12.89 | 12.93 | 12.93 | 833,218 |
| 29 Jan 2024 | 14.20 | 14.20 | 13.36 | 13.37 | 13.37 | 1,063,450 |
| 26 Jan 2024 | 13.99 | 14.26 | 13.85 | 13.90 | 13.90 | 1,018,325 |
| 25 Jan 2024 | 13.30 | 13.94 | 13.06 | 13.92 | 13.92 | 1,350,103 |
| 24 Jan 2024 | 13.03 | 13.40 | 12.71 | 13.27 | 13.27 | 1,054,650 |
| 23 Jan 2024 | 13.00 | 13.11 | 12.81 | 13.03 | 13.03 | 959,383 |
| 22 Jan 2024 | 14.05 | 14.17 | 13.01 | 13.07 | 13.07 | 1,247,750 |
| 19 Jan 2024 | 14.22 | 14.39 | 14.06 | 14.09 | 14.09 | 863,918 |
| 18 Jan 2024 | 14.55 | 14.64 | 13.97 | 14.15 | 14.15 | 1,410,462 |
| 17 Jan 2024 | 15.01 | 15.03 | 14.61 | 14.67 | 14.67 | 867,830 |
| 16 Jan 2024 | 15.14 | 15.23 | 14.84 | 15.01 | 15.01 | 926,300 |
| 15 Jan 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 12 Jan 2024 | 15.25 | 15.44 | 15.18 | 15.18 | 15.18 | 945,768 |
| 11 Jan 2024 | 15.03 | 15.28 | 14.97 | 15.26 | 15.26 | 783,887 |
| 10 Jan 2024 | 15.22 | 15.30 | 14.92 | 15.08 | 15.08 | 1,033,481 |
| 09 Jan 2024 | 15.08 | 15.49 | 15.00 | 15.22 | 15.22 | 1,527,275 |
| 08 Jan 2024 | 15.14 | 15.53 | 15.00 | 15.00 | 15.00 | 1,772,450 |
| 05 Jan 2024 | 15.18 | 15.33 | 15.08 | 15.15 | 15.15 | 1,024,300 |
| 04 Jan 2024 | 15.27 | 15.29 | 15.14 | 15.22 | 15.22 | 746,261 |
| 03 Jan 2024 | 15.26 | 15.30 | 15.12 | 15.27 | 15.27 | 668,798 |
| 02 Jan 2024 | 15.11 | 15.29 | 15.08 | 15.25 | 15.25 | 831,756 |
| 29 Dec 2023 | 15.20 | 15.20 | 14.88 | 15.12 | 15.12 | 818,500 |
| 28 Dec 2023 | 14.65 | 15.02 | 14.43 | 14.99 | 14.99 | 923,981 |
| 27 Dec 2023 | 14.39 | 14.65 | 14.36 | 14.55 | 14.55 | 908,297 |
| 26 Dec 2023 | 14.54 | 14.66 | 14.37 | 14.39 | 14.39 | 748,424 |
| 25 Dec 2023 | 14.85 | 14.90 | 14.49 | 14.51 | 14.51 | 879,674 |
| 22 Dec 2023 | 15.14 | 15.21 | 14.80 | 14.85 | 14.85 | 748,756 |
| 21 Dec 2023 | 15.03 | 15.20 | 14.80 | 15.14 | 15.14 | 821,450 |
| 20 Dec 2023 | 15.04 | 15.36 | 15.04 | 15.09 | 15.09 | 925,800 |
| 19 Dec 2023 | 15.06 | 15.17 | 14.90 | 15.05 | 15.05 | 788,300 |
| 18 Dec 2023 | 15.27 | 15.44 | 14.97 | 15.04 | 15.04 | 786,000 |
| 15 Dec 2023 | 15.33 | 15.50 | 15.22 | 15.33 | 15.33 | 937,739 |
| 14 Dec 2023 | 15.31 | 15.49 | 15.29 | 15.33 | 15.33 | 884,550 |
| 13 Dec 2023 | 15.45 | 15.52 | 15.26 | 15.28 | 15.28 | 1,000,600 |
| 12 Dec 2023 | 15.24 | 15.50 | 15.15 | 15.46 | 15.46 | 1,328,150 |
| 11 Dec 2023 | 15.05 | 15.38 | 14.80 | 15.24 | 15.24 | 1,418,630 |
| 08 Dec 2023 | 15.70 | 15.78 | 15.05 | 15.13 | 15.13 | 2,458,002 |
| 07 Dec 2023 | 15.71 | 16.23 | 15.48 | 15.53 | 15.53 | 2,877,019 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.