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
2023-10-30	10.940	11.090	10.780	10.910	10.910	3,266,360
2023-10-27	10.840	10.980	10.760	10.810	10.810	2,728,900
2023-10-26	10.720	10.890	10.710	10.850	10.850	2,824,200
2023-10-25	10.570	10.860	10.500	10.800	10.800	4,004,520
2023-10-24	9.890	10.430	9.890	10.400	10.400	3,030,120
2023-10-23	10.140	10.150	9.810	9.890	9.890	2,159,420
2023-10-20	10.140	10.250	10.040	10.080	10.080	981,020
2023-10-19	10.000	10.330	9.950	10.140	10.140	1,631,682
2023-10-18	10.300	10.300	10.050	10.080	10.080	1,782,182
2023-10-17	10.350	10.410	10.270	10.300	10.300	1,113,560
2023-10-16	10.200	10.390	10.120	10.330	10.330	1,588,800
2023-10-13	10.340	10.340	10.110	10.220	10.220	1,905,300
2023-10-12	10.370	10.420	10.290	10.370	10.370	1,429,480
2023-10-11	10.440	10.540	10.260	10.350	10.350	2,214,400
2023-10-10	10.600	10.600	10.390	10.440	10.440	1,898,600
2023-10-09	10.790	10.870	10.450	10.480	10.480	2,621,100
2023-09-28	10.560	10.750	10.480	10.660	10.660	1,644,500
2023-09-27	10.460	10.630	10.360	10.540	10.540	2,248,900
2023-09-26	10.500	10.540	10.320	10.410	10.410	1,572,800
2023-09-25	10.600	10.680	10.410	10.490	10.490	1,965,300
2023-09-22	10.460	10.620	10.350	10.580	10.580	2,140,500
2023-09-21	10.540	10.640	10.460	10.470	10.470	1,944,000
2023-09-20	10.500	10.660	10.490	10.510	10.510	1,807,560
2023-09-19	10.680	10.700	10.490	10.550	10.550	1,465,000
2023-09-18	10.420	10.720	10.270	10.630	10.630	2,798,700
2023-09-15	10.390	10.480	10.300	10.340	10.340	1,729,500
2023-09-14	10.420	10.470	10.300	10.360	10.360	1,639,700
2023-09-13	10.520	10.550	10.370	10.440	10.440	2,264,160
2023-09-12	10.700	10.750	10.450	10.480	10.480	2,188,600
2023-09-11	10.860	10.940	10.540	10.630	10.630	2,798,300
2023-09-08	10.880	10.910	10.660	10.700	10.700	2,211,740
2023-09-07	11.020	11.210	10.820	10.880	10.880	3,080,972
2023-09-06	10.830	10.980	10.790	10.980	10.980	2,283,000
2023-09-05	10.950	10.990	10.790	10.840	10.840	2,403,300
2023-09-04	10.900	11.110	10.870	10.960	10.960	4,531,272
2023-09-01	10.570	10.840	10.430	10.790	10.790	4,300,360
2023-08-31	10.900	11.120	10.520	10.550	10.550	5,112,440
2023-08-30	10.990	11.060	10.680	10.850	10.850	4,017,360
2023-08-29	10.200	10.750	10.200	10.690	10.690	3,163,900
2023-08-28	10.500	10.650	10.260	10.270	10.270	3,874,300
2023-08-25	9.990	10.270	9.880	9.950	9.950	3,557,000
2023-08-24	10.400	10.460	9.950	10.050	10.050	3,415,300
2023-08-23	10.600	10.670	10.300	10.340	10.340	1,835,700
2023-08-22	10.710	10.760	10.390	10.550	10.550	2,533,500
2023-08-21	10.710	10.940	10.600	10.700	10.700	2,754,720
2023-08-18	10.620	10.960	10.580	10.650	10.650	4,045,100
2023-08-17	10.330	10.660	10.180	10.630	10.630	2,660,743
2023-08-16	10.290	10.500	10.180	10.320	10.320	2,041,120
2023-08-15	10.350	10.450	10.240	10.300	10.300	1,104,300
2023-08-14	10.350	10.470	10.230	10.350	10.350	1,663,900
2023-08-11	10.560	10.660	10.340	10.390	10.390	1,857,200
2023-08-10	10.860	10.860	10.360	10.540	10.540	2,309,400
2023-08-09	10.690	10.690	10.470	10.510	10.510	1,704,900
2023-08-08	10.590	10.690	10.530	10.690	10.690	2,029,540
2023-08-07	10.750	10.760	10.540	10.600	10.600	2,297,670
2023-08-04	10.860	10.870	10.740	10.760	10.760	1,915,400
2023-08-03	10.920	10.920	10.600	10.750	10.750	2,291,540
2023-08-02	10.800	11.000	10.740	10.830	10.830	2,518,600
2023-08-01	10.800	10.910	10.740	10.790	10.790	2,257,800
2023-07-31	10.720	10.970	10.710	10.800	10.800	3,051,430

← NewerPage 13 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.