Shenzhen Magic Design & Decoration Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 19.100 | 20.500 | 18.980 | 19.790 | 19.790 | 5,913,040 |
| 2026-10-19 | 18.570 | 19.290 | 18.080 | 19.100 | 19.100 | 3,557,700 |
| 2026-10-16 | 18.400 | 18.990 | 17.560 | 18.660 | 18.660 | 3,831,420 |
| 2026-10-15 | 18.220 | 19.170 | 18.100 | 18.100 | 18.100 | 3,957,700 |
| 2026-10-14 | 18.310 | 19.450 | 18.200 | 18.980 | 18.980 | 5,395,740 |
| 2026-10-13 | 17.460 | 18.300 | 16.740 | 18.080 | 18.080 | 4,588,980 |
| 2026-10-12 | 17.490 | 18.300 | 17.490 | 17.810 | 17.810 | 3,881,780 |
| 2026-10-09 | 19.320 | 19.500 | 17.510 | 17.510 | 17.510 | 7,743,080 |
| 2026-10-08 | 20.230 | 20.250 | 18.840 | 19.450 | 19.450 | 7,122,100 |
| 2026-09-30 | 18.410 | 20.220 | 18.410 | 20.220 | 20.220 | 8,788,940 |
| 2026-09-29 | 18.030 | 19.100 | 17.700 | 18.380 | 18.380 | 6,754,720 |
| 2026-09-28 | 17.770 | 18.450 | 17.500 | 18.020 | 18.020 | 7,985,700 |
| 2026-09-24 | 18.000 | 18.970 | 17.790 | 17.790 | 17.790 | 13,145,300 |
| 2026-09-23 | 19.770 | 19.770 | 19.770 | 19.770 | 19.770 | 1,361,200 |
| 2026-09-22 | 22.940 | 23.300 | 21.810 | 21.970 | 21.970 | 8,015,440 |
| 2026-09-21 | 23.500 | 24.330 | 22.510 | 23.690 | 23.690 | 7,449,600 |
| 2026-09-18 | 24.290 | 24.290 | 22.700 | 23.200 | 23.200 | 5,938,160 |
| 2026-09-17 | 24.850 | 25.200 | 23.330 | 23.900 | 23.900 | 7,053,900 |
| 2026-09-16 | 22.510 | 25.400 | 21.600 | 24.980 | 24.980 | 9,284,696 |
| 2026-09-15 | 25.460 | 26.290 | 23.100 | 23.100 | 23.100 | 8,974,096 |
| 2026-09-14 | 25.250 | 25.990 | 24.300 | 25.670 | 25.670 | 6,673,410 |
| 2026-09-11 | 22.950 | 25.570 | 22.510 | 25.360 | 25.360 | 9,422,108 |
| 2026-09-10 | 21.700 | 23.430 | 21.550 | 23.430 | 23.430 | 9,714,408 |
| 2026-09-09 | 21.720 | 22.540 | 20.830 | 21.300 | 21.300 | 9,003,600 |
| 2026-09-08 | 22.350 | 23.690 | 21.390 | 22.350 | 22.350 | 10,601,920 |
| 2026-09-07 | 22.390 | 22.390 | 21.010 | 21.700 | 21.700 | 11,028,960 |
| 2026-09-04 | 20.000 | 20.350 | 19.810 | 20.350 | 20.350 | 3,154,800 |
| 2026-09-03 | 18.180 | 18.860 | 17.890 | 18.500 | 18.500 | 5,327,412 |
| 2026-09-02 | 19.070 | 19.820 | 17.800 | 18.180 | 18.180 | 7,432,312 |
| 2026-09-01 | 18.620 | 19.380 | 18.060 | 19.290 | 19.290 | 8,158,408 |
| 2026-08-31 | 16.800 | 18.510 | 16.660 | 18.510 | 18.510 | 7,857,108 |
| 2026-08-28 | 16.220 | 17.490 | 16.220 | 16.830 | 16.830 | 6,393,600 |
| 2026-08-27 | 16.420 | 16.910 | 16.120 | 16.620 | 16.620 | 5,972,480 |
| 2026-08-26 | 15.520 | 17.040 | 15.520 | 16.600 | 16.600 | 8,687,600 |
| 2026-08-25 | 13.980 | 15.490 | 13.980 | 15.490 | 15.490 | 4,761,740 |
| 2026-08-24 | 14.500 | 14.850 | 14.060 | 14.080 | 14.080 | 3,745,500 |
| 2026-08-21 | 13.900 | 14.770 | 13.450 | 14.730 | 14.730 | 5,377,800 |
| 2026-08-20 | 14.000 | 14.180 | 13.670 | 14.040 | 14.040 | 3,437,410 |
| 2026-08-19 | 14.980 | 15.150 | 13.830 | 13.910 | 13.910 | 5,151,500 |
| 2026-08-18 | 14.480 | 15.190 | 14.440 | 14.920 | 14.920 | 4,776,190 |
| 2026-08-17 | 14.150 | 14.880 | 13.900 | 14.620 | 14.620 | 5,087,140 |
| 2026-08-14 | 14.040 | 14.250 | 13.710 | 14.140 | 14.140 | 4,677,680 |
| 2026-08-13 | 14.430 | 15.100 | 14.060 | 14.250 | 14.250 | 5,087,000 |
| 2026-08-12 | 14.380 | 14.610 | 14.190 | 14.380 | 14.380 | 3,219,600 |
| 2026-08-11 | 14.250 | 14.960 | 13.800 | 14.740 | 14.740 | 4,595,100 |
| 2026-08-10 | 14.290 | 14.820 | 13.600 | 14.310 | 14.310 | 4,236,896 |
| 2026-08-07 | 15.520 | 15.530 | 14.740 | 14.830 | 14.830 | 4,777,410 |
| 2026-08-06 | 14.990 | 15.580 | 14.700 | 15.440 | 15.440 | 5,561,371 |
| 2026-08-05 | 15.000 | 15.390 | 14.780 | 15.080 | 15.080 | 5,112,900 |
| 2026-08-04 | 15.460 | 15.920 | 14.990 | 15.200 | 15.200 | 7,929,700 |
| 2026-08-03 | 13.700 | 15.460 | 13.680 | 15.460 | 15.460 | 7,579,800 |
| 2026-07-31 | 13.600 | 14.600 | 13.600 | 14.050 | 14.050 | 6,067,200 |
| 2026-07-30 | 14.320 | 14.500 | 13.450 | 13.590 | 13.590 | 6,251,800 |
| 2026-07-29 | 14.320 | 14.670 | 13.400 | 14.580 | 14.580 | 6,941,900 |
| 2026-07-28 | 14.010 | 14.930 | 13.860 | 14.000 | 14.000 | 7,358,000 |
| 2026-07-27 | 12.810 | 14.270 | 12.780 | 14.100 | 14.100 | 7,311,600 |
| 2026-07-24 | 14.500 | 14.710 | 13.200 | 13.290 | 13.290 | 11,858,580 |
| 2026-07-23 | 12.400 | 13.370 | 12.370 | 13.370 | 13.370 | 2,895,800 |
| 2026-07-22 | 11.790 | 12.400 | 11.340 | 12.150 | 12.150 | 6,325,520 |
| 2026-07-21 | 11.980 | 12.650 | 10.780 | 11.890 | 11.890 | 11,041,080 |
Page 1 of 21 · 1,216 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.