Shenzhen Magic Design & Decoration Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.760 | 6.780 | 6.510 | 6.570 | 6.570 | 4,735,360 |
| 2024-04-25 | 6.780 | 6.860 | 6.680 | 6.750 | 6.750 | 3,454,025 |
| 2024-04-24 | 6.540 | 6.920 | 6.540 | 6.780 | 6.780 | 4,863,700 |
| 2024-04-23 | 6.150 | 6.670 | 6.140 | 6.540 | 6.540 | 6,522,900 |
| 2024-04-22 | 6.470 | 6.660 | 6.200 | 6.210 | 6.210 | 5,788,413 |
| 2024-04-19 | 6.670 | 6.810 | 6.510 | 6.540 | 6.540 | 5,307,800 |
| 2024-04-18 | 6.760 | 6.990 | 6.490 | 6.750 | 6.750 | 7,144,100 |
| 2024-04-17 | 5.890 | 6.850 | 5.890 | 6.740 | 6.740 | 11,202,281 |
| 2024-04-16 | 6.730 | 6.850 | 6.440 | 6.440 | 6.440 | 1,328,300 |
| 2024-04-15 | 7.700 | 7.880 | 7.160 | 7.160 | 7.160 | 6,768,280 |
| 2024-04-12 | 8.140 | 8.240 | 7.940 | 7.950 | 7.950 | 3,872,300 |
| 2024-04-11 | 8.170 | 8.300 | 7.920 | 8.110 | 8.110 | 4,122,930 |
| 2024-04-10 | 8.520 | 8.600 | 7.960 | 8.130 | 8.130 | 6,133,409 |
| 2024-04-09 | 8.380 | 8.600 | 8.340 | 8.530 | 8.530 | 5,005,825 |
| 2024-04-08 | 8.930 | 8.950 | 8.330 | 8.390 | 8.390 | 7,079,300 |
| 2024-04-03 | 8.930 | 9.050 | 8.660 | 8.820 | 8.820 | 4,840,540 |
| 2024-04-02 | 8.900 | 9.090 | 8.850 | 8.930 | 8.930 | 7,131,200 |
| 2024-04-01 | 8.740 | 9.180 | 8.620 | 8.930 | 8.930 | 7,582,200 |
| 2024-03-29 | 8.550 | 8.610 | 8.380 | 8.610 | 8.610 | 2,767,642 |
| 2024-03-28 | 8.150 | 8.450 | 8.080 | 8.380 | 8.380 | 5,532,159 |
| 2024-03-27 | 8.550 | 8.610 | 8.130 | 8.150 | 8.150 | 5,556,400 |
| 2024-03-26 | 8.460 | 8.690 | 8.250 | 8.450 | 8.450 | 6,025,740 |
| 2024-03-25 | 8.770 | 8.830 | 8.380 | 8.500 | 8.500 | 5,752,140 |
| 2024-03-22 | 8.980 | 9.040 | 8.670 | 8.800 | 8.800 | 6,983,681 |
| 2024-03-21 | 9.000 | 9.140 | 8.710 | 8.960 | 8.960 | 7,809,379 |
| 2024-03-20 | 8.680 | 9.030 | 8.610 | 9.020 | 9.020 | 6,891,000 |
| 2024-03-19 | 8.790 | 8.870 | 8.580 | 8.640 | 8.640 | 8,242,150 |
| 2024-03-18 | 8.520 | 8.900 | 8.450 | 8.790 | 8.790 | 10,242,500 |
| 2024-03-15 | 8.240 | 8.520 | 8.100 | 8.520 | 8.520 | 6,528,800 |
| 2024-03-14 | 8.150 | 8.330 | 8.050 | 8.260 | 8.260 | 5,705,400 |
| 2024-03-13 | 8.310 | 8.360 | 7.970 | 8.150 | 8.150 | 5,785,980 |
| 2024-03-12 | 7.950 | 8.280 | 7.950 | 8.270 | 8.270 | 6,936,600 |
| 2024-03-11 | 7.740 | 7.940 | 7.730 | 7.930 | 7.930 | 5,122,700 |
| 2024-03-08 | 7.670 | 7.820 | 7.590 | 7.680 | 7.680 | 4,522,920 |
| 2024-03-07 | 7.790 | 7.930 | 7.620 | 7.620 | 7.620 | 6,413,800 |
| 2024-03-06 | 7.500 | 7.930 | 7.480 | 7.720 | 7.720 | 7,861,079 |
| 2024-03-05 | 7.830 | 7.870 | 7.410 | 7.470 | 7.470 | 6,966,009 |
| 2024-03-04 | 8.010 | 8.070 | 7.540 | 7.800 | 7.800 | 7,938,630 |
| 2024-03-01 | 8.040 | 8.160 | 7.670 | 7.930 | 7.930 | 9,549,820 |
| 2024-02-29 | 7.450 | 8.080 | 7.410 | 8.040 | 8.040 | 12,366,755 |
| 2024-02-28 | 8.880 | 9.060 | 7.900 | 7.900 | 7.900 | 17,248,069 |
| 2024-02-27 | 8.200 | 8.860 | 8.200 | 8.780 | 8.780 | 12,373,419 |
| 2024-02-26 | 8.010 | 8.520 | 7.840 | 8.200 | 8.200 | 13,598,410 |
| 2024-02-23 | 7.650 | 8.050 | 7.560 | 8.010 | 8.010 | 11,369,000 |
| 2024-02-22 | 7.370 | 7.610 | 7.230 | 7.560 | 7.560 | 13,164,164 |
| 2024-02-21 | 6.730 | 7.450 | 6.630 | 7.450 | 7.450 | 10,759,426 |
| 2024-02-20 | 6.660 | 6.800 | 6.440 | 6.770 | 6.770 | 11,899,075 |
| 2024-02-19 | 6.160 | 6.660 | 5.940 | 6.650 | 6.650 | 18,181,561 |
| 2024-02-08 | 5.450 | 6.600 | 5.410 | 6.350 | 6.350 | 23,362,800 |
| 2024-02-07 | 6.620 | 6.620 | 6.010 | 6.010 | 6.010 | 6,244,600 |
| 2024-02-06 | 6.730 | 6.850 | 6.680 | 6.680 | 6.680 | 8,506,200 |
| 2024-02-05 | 8.050 | 8.080 | 7.420 | 7.420 | 7.420 | 3,253,200 |
| 2024-02-02 | 9.060 | 9.120 | 8.050 | 8.240 | 8.240 | 8,079,400 |
| 2024-02-01 | 9.260 | 9.260 | 8.550 | 8.940 | 8.940 | 12,509,640 |
| 2024-01-31 | 10.190 | 10.300 | 9.260 | 9.260 | 9.260 | 8,793,593 |
| 2024-01-30 | 10.580 | 10.820 | 10.250 | 10.290 | 10.290 | 5,590,200 |
| 2024-01-29 | 11.200 | 11.340 | 10.410 | 10.510 | 10.510 | 5,409,200 |
| 2024-01-26 | 11.080 | 11.390 | 11.070 | 11.150 | 11.150 | 6,285,060 |
| 2024-01-25 | 11.000 | 11.080 | 10.750 | 11.050 | 11.050 | 7,221,300 |
| 2024-01-24 | 10.680 | 11.190 | 10.470 | 10.870 | 10.870 | 8,195,800 |
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.