Shenzhen Magic Design & Decoration Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.410	10.710	10.140	10.470	10.470	10,165,157
2024-01-22	12.030	12.140	10.800	10.800	10.800	9,161,060
2024-01-19	12.320	12.390	11.860	12.000	12.000	5,362,057
2024-01-18	12.660	12.700	11.830	12.200	12.200	9,250,400
2024-01-17	12.680	12.890	12.450	12.570	12.570	10,052,760
2024-01-16	14.040	14.100	12.670	12.670	12.670	11,043,240
2024-01-15	14.190	14.250	13.870	14.080	14.080	5,547,860
2024-01-12	14.350	14.550	14.010	14.350	14.350	4,231,000
2024-01-11	14.150	14.430	13.980	14.330	14.330	3,985,300
2024-01-10	14.160	14.250	13.650	14.180	14.180	5,691,160
2024-01-09	14.300	14.420	13.810	14.050	14.050	5,804,200
2024-01-08	14.640	14.680	14.100	14.400	14.400	5,272,700
2024-01-05	14.720	14.780	14.450	14.700	14.700	4,459,520
2024-01-04	14.850	14.860	14.320	14.700	14.700	4,137,300
2024-01-03	14.700	14.830	14.500	14.750	14.750	4,218,820
2024-01-02	15.010	15.280	14.610	14.760	14.760	7,834,540
2023-12-29	14.920	15.420	14.380	15.000	15.000	9,152,420
2023-12-28	14.890	15.010	14.460	14.920	14.920	6,802,900
2023-12-27	14.900	14.950	14.290	14.880	14.880	7,536,119
2023-12-26	15.570	15.690	14.370	14.880	14.880	11,468,280
2023-12-25	15.280	15.550	14.200	15.340	15.340	10,247,351
2023-12-22	15.530	15.640	15.000	15.370	15.370	6,442,060
2023-12-21	15.090	15.550	14.910	15.530	15.530	6,862,620
2023-12-20	15.250	15.460	15.150	15.340	15.340	6,936,300
2023-12-19	15.340	15.370	15.020	15.240	15.240	7,099,233
2023-12-18	15.090	15.640	14.960	15.330	15.330	10,716,400
2023-12-15	14.970	15.190	14.750	15.080	15.080	8,063,150
2023-12-14	14.920	15.160	14.560	14.970	14.970	10,975,240
2023-12-13	14.350	15.190	14.200	14.910	14.910	15,756,425
2023-12-12	14.300	14.500	13.810	14.480	14.480	12,611,160
2023-12-11	13.720	14.770	13.720	14.240	14.240	18,479,985
2023-12-08	12.760	14.430	12.760	13.900	13.900	27,787,818
2023-12-07	15.700	15.700	14.180	14.180	14.180	16,978,431
2023-12-06	14.960	16.100	14.590	15.750	15.750	26,110,034
2023-12-05	15.090	15.360	14.500	15.060	15.060	21,330,090
2023-12-04	14.540	15.920	14.460	15.370	15.370	24,596,119
2023-12-01	14.230	15.470	14.080	14.750	14.750	28,116,146
2023-11-30	13.700	15.200	13.510	14.570	14.570	36,450,060
2023-11-29	13.860	15.260	13.600	14.000	14.000	49,129,822
2023-11-28	13.300	13.870	12.710	13.870	13.870	26,283,313
2023-11-27	11.480	12.610	11.480	12.610	12.610	11,230,893
2023-11-24	11.600	11.750	11.420	11.460	11.460	4,048,632
2023-11-23	11.440	11.640	11.250	11.610	11.610	4,680,591
2023-11-22	11.540	11.790	11.410	11.410	11.410	6,440,189
2023-11-21	11.580	11.800	11.360	11.640	11.640	8,779,640
2023-11-20	11.660	12.350	11.460	11.470	11.470	13,547,427
2023-11-17	10.960	11.340	10.930	11.240	11.240	4,822,040
2023-11-16	11.050	11.050	10.910	10.970	10.970	1,665,700
2023-11-15	11.230	11.240	10.950	11.040	11.040	1,834,300
2023-11-14	11.200	11.240	11.030	11.130	11.130	1,834,100
2023-11-13	11.020	11.300	10.930	11.190	11.190	2,562,393
2023-11-10	10.930	10.990	10.820	10.920	10.920	1,530,933
2023-11-09	10.960	11.070	10.890	10.930	10.930	1,739,300
2023-11-08	10.980	11.050	10.900	10.980	10.980	1,918,161
2023-11-07	10.880	11.000	10.810	10.980	10.980	2,105,500
2023-11-06	10.790	10.890	10.670	10.870	10.870	3,076,900
2023-11-03	10.840	10.900	10.730	10.740	10.740	2,118,300
2023-11-02	10.890	10.890	10.740	10.800	10.800	1,978,890
2023-11-01	10.810	10.900	10.650	10.880	10.880	3,177,272
2023-10-31	10.850	11.030	10.750	10.850	10.850	3,423,420

← NewerPage 12 of 21 · 1,217 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.