Shenzhen Magic Design & Decoration Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.000 | 7.130 | 6.800 | 6.950 | 6.950 | 2,621,800 |
| 2024-07-24 | 7.230 | 7.230 | 6.950 | 6.990 | 6.990 | 3,862,760 |
| 2024-07-23 | 7.260 | 7.540 | 7.180 | 7.220 | 7.220 | 5,120,700 |
| 2024-07-22 | 7.130 | 7.300 | 6.960 | 7.260 | 7.260 | 4,697,700 |
| 2024-07-19 | 6.770 | 7.350 | 6.700 | 7.120 | 7.120 | 7,723,700 |
| 2024-07-18 | 6.600 | 6.790 | 6.420 | 6.770 | 6.770 | 3,869,700 |
| 2024-07-17 | 6.810 | 6.890 | 6.600 | 6.640 | 6.640 | 4,400,551 |
| 2024-07-16 | 7.040 | 7.090 | 6.590 | 6.820 | 6.820 | 6,851,229 |
| 2024-07-15 | 7.480 | 7.490 | 6.880 | 7.030 | 7.030 | 7,400,929 |
| 2024-07-12 | 7.600 | 7.910 | 7.320 | 7.390 | 7.390 | 7,572,000 |
| 2024-07-11 | 7.560 | 7.710 | 7.340 | 7.550 | 7.550 | 6,106,060 |
| 2024-07-10 | 7.340 | 7.600 | 6.920 | 7.480 | 7.480 | 9,774,800 |
| 2024-07-09 | 8.180 | 8.300 | 7.520 | 7.520 | 7.520 | 13,413,220 |
| 2024-07-08 | 8.880 | 9.100 | 8.140 | 8.360 | 8.360 | 8,049,400 |
| 2024-07-05 | 8.720 | 9.240 | 8.540 | 9.040 | 9.040 | 4,805,000 |
| 2024-07-04 | 9.270 | 9.380 | 8.500 | 8.630 | 8.630 | 4,605,600 |
| 2024-07-03 | 9.350 | 9.430 | 9.080 | 9.270 | 9.270 | 3,819,000 |
| 2024-07-02 | 9.290 | 9.690 | 9.190 | 9.380 | 9.380 | 4,950,100 |
| 2024-07-01 | 9.480 | 9.600 | 9.130 | 9.330 | 9.330 | 4,183,000 |
| 2024-06-28 | 9.780 | 9.840 | 9.410 | 9.480 | 9.480 | 5,727,500 |
| 2024-06-27 | 9.780 | 9.950 | 9.530 | 9.670 | 9.670 | 6,201,600 |
| 2024-06-26 | 9.210 | 9.840 | 9.170 | 9.810 | 9.810 | 8,634,950 |
| 2024-06-25 | 9.090 | 9.490 | 9.030 | 9.160 | 9.160 | 7,770,200 |
| 2024-06-24 | 8.540 | 9.420 | 8.460 | 9.180 | 9.180 | 11,596,700 |
| 2024-06-21 | 10.220 | 10.370 | 8.840 | 8.840 | 8.840 | 14,883,500 |
| 2024-06-20 | 10.380 | 10.980 | 9.810 | 9.820 | 9.820 | 10,055,651 |
| 2024-06-19 | 10.720 | 10.810 | 10.240 | 10.390 | 10.390 | 9,505,000 |
| 2024-06-18 | 11.550 | 11.690 | 10.470 | 10.720 | 10.720 | 13,856,100 |
| 2024-06-17 | 10.890 | 11.650 | 10.560 | 11.540 | 11.540 | 14,395,800 |
| 2024-06-14 | 9.810 | 10.800 | 9.500 | 10.660 | 10.660 | 10,917,906 |
| 2024-06-13 | 9.780 | 10.090 | 9.680 | 9.840 | 9.840 | 10,984,820 |
| 2024-06-12 | 9.200 | 10.090 | 8.990 | 9.870 | 9.870 | 14,516,507 |
| 2024-06-11 | 8.500 | 9.380 | 8.500 | 9.200 | 9.200 | 15,288,954 |
| 2024-06-07 | 8.320 | 8.610 | 8.020 | 8.590 | 8.590 | 11,151,572 |
| 2024-06-06 | 8.700 | 8.870 | 7.770 | 8.440 | 8.440 | 16,671,847 |
| 2024-06-05 | 8.430 | 8.940 | 8.220 | 8.630 | 8.630 | 16,757,980 |
| 2024-06-04 | 7.980 | 8.970 | 7.930 | 8.650 | 8.650 | 23,447,644 |
| 2024-06-03 | 8.340 | 8.600 | 8.040 | 8.150 | 8.150 | 9,721,051 |
| 2024-05-31 | 7.770 | 8.600 | 7.560 | 8.340 | 8.340 | 16,809,291 |
| 2024-05-30 | 9.390 | 9.750 | 8.180 | 8.180 | 8.180 | 25,062,100 |
| 2024-05-29 | 8.250 | 9.090 | 8.160 | 9.090 | 9.090 | 12,966,760 |
| 2024-05-28 | 8.240 | 8.370 | 8.130 | 8.260 | 8.260 | 9,272,193 |
| 2024-05-27 | 7.800 | 8.350 | 7.740 | 8.310 | 8.310 | 10,595,420 |
| 2024-05-24 | 7.630 | 7.800 | 7.480 | 7.760 | 7.760 | 4,480,800 |
| 2024-05-23 | 7.850 | 7.880 | 7.580 | 7.640 | 7.640 | 4,706,920 |
| 2024-05-22 | 7.790 | 7.970 | 7.710 | 7.870 | 7.870 | 4,226,487 |
| 2024-05-21 | 7.960 | 7.970 | 7.700 | 7.790 | 7.790 | 5,749,346 |
| 2024-05-20 | 7.740 | 8.080 | 7.710 | 7.990 | 7.990 | 10,303,020 |
| 2024-05-17 | 8.160 | 8.270 | 7.940 | 8.130 | 8.130 | 6,731,320 |
| 2024-05-16 | 8.130 | 8.310 | 7.900 | 8.160 | 8.160 | 6,632,900 |
| 2024-05-15 | 7.780 | 8.010 | 7.730 | 7.900 | 7.900 | 5,005,500 |
| 2024-05-14 | 7.560 | 7.820 | 7.560 | 7.770 | 7.770 | 4,809,620 |
| 2024-05-13 | 7.780 | 7.850 | 7.420 | 7.500 | 7.500 | 5,410,980 |
| 2024-05-10 | 7.850 | 7.970 | 7.680 | 7.880 | 7.880 | 5,570,780 |
| 2024-05-09 | 7.830 | 7.930 | 7.770 | 7.840 | 7.840 | 4,358,520 |
| 2024-05-08 | 7.980 | 8.050 | 7.760 | 7.780 | 7.780 | 6,003,600 |
| 2024-05-07 | 7.880 | 8.070 | 7.750 | 7.990 | 7.990 | 10,367,293 |
| 2024-05-06 | 7.600 | 7.820 | 7.510 | 7.700 | 7.700 | 14,237,905 |
| 2024-04-30 | 7.950 | 7.950 | 7.240 | 7.520 | 7.520 | 18,469,862 |
| 2024-04-29 | 6.760 | 7.230 | 6.710 | 7.230 | 7.230 | 4,818,200 |
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.