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
2023-07-28	10.790	10.870	10.610	10.700	10.700	2,236,400
2023-07-27	10.790	10.810	10.660	10.700	10.700	3,097,921
2023-07-26	10.570	10.880	10.510	10.740	10.740	4,933,280
2023-07-25	10.440	10.600	10.370	10.600	10.600	3,083,261
2023-07-24	10.460	10.460	10.220	10.370	10.370	2,015,900
2023-07-21	10.250	10.310	10.140	10.280	10.280	1,850,560
2023-07-20	10.380	10.380	10.170	10.200	10.200	1,671,080
2023-07-19	10.180	10.290	10.130	10.280	10.280	1,574,100
2023-07-18	10.130	10.190	10.010	10.180	10.180	1,552,860
2023-07-17	10.110	10.120	9.940	10.050	10.050	1,274,800
2023-07-14	10.050	10.130	10.000	10.040	10.040	1,007,900
2023-07-13	10.130	10.130	9.970	10.050	10.050	1,320,700
2023-07-12	10.150	10.190	9.970	10.010	10.010	1,709,500
2023-07-11	9.980	10.130	9.910	10.110	10.110	1,498,800
2023-07-10	10.150	10.150	9.910	9.940	9.940	1,085,500
2023-07-07	10.090	10.190	10.000	10.030	10.030	1,604,340
2023-07-06	10.010	10.140	9.960	10.090	10.090	1,706,100
2023-07-05	10.060	10.190	10.030	10.050	10.050	1,754,000
2023-07-04	10.080	10.090	9.940	10.070	10.070	1,729,960
2023-07-03	9.990	10.120	9.910	10.000	10.000	2,520,900
2023-06-30	9.630	9.980	9.630	9.890	9.890	4,051,800
2023-06-29	9.360	9.840	9.330	9.620	9.620	6,331,040
2023-06-28	9.480	9.500	9.140	9.390	9.390	7,951,280
2023-06-27	9.290	10.020	9.030	9.480	9.480	10,213,660
2023-06-26	9.220	9.220	9.010	9.110	9.110	2,246,100
2023-06-21	9.320	9.510	9.190	9.220	9.220	2,569,900
2023-06-20	9.540	9.550	9.250	9.320	9.320	1,949,800
2023-06-19	9.700	9.720	9.510	9.510	9.510	1,478,420
2023-06-16	9.680	9.790	9.670	9.690	9.690	1,314,280
2023-06-15	9.770	9.780	9.610	9.710	9.710	1,577,020
2023-06-14	9.870	9.910	9.700	9.780	9.780	1,299,200
2023-06-13	9.800	10.060	9.760	9.850	9.850	1,378,700
2023-06-12	9.820	9.870	9.590	9.820	9.820	1,695,720
2023-06-09	10.020	10.020	9.770	9.810	9.810	1,190,640
2023-06-08	9.900	10.000	9.850	10.000	10.000	1,590,300
2023-06-07	9.810	9.970	9.780	9.890	9.890	1,136,700
2023-06-06	9.990	10.010	9.800	9.800	9.800	1,147,600
2023-06-05	9.950	10.010	9.860	10.000	10.000	1,342,800
2023-06-02	9.850	9.950	9.760	9.930	9.930	1,613,700
2023-06-01	10.020	10.020	9.850	9.850	9.850	1,412,620
2023-05-31	9.900	10.120	9.900	10.000	10.000	1,443,740
2023-05-30	9.870	9.970	9.790	9.960	9.960	1,589,300
2023-05-29	10.050	10.080	9.840	9.870	9.870	1,749,300
2023-05-26	10.180	10.360	9.980	10.030	10.030	2,860,880
2023-05-25	10.120	10.230	9.980	10.170	10.170	2,702,680
2023-05-24	9.990	10.300	9.880	10.100	10.100	3,630,360
2023-05-23	9.980	10.150	9.900	10.060	10.060	1,926,300
2023-05-22	10.030	10.070	9.900	10.010	10.010	1,304,220
2023-05-19	10.210	10.210	9.970	10.030	10.030	1,461,800
2023-05-18	10.380	10.380	10.030	10.180	10.180	1,410,380
2023-05-17	9.860	10.220	9.860	10.190	10.190	2,136,000
2023-05-16	10.150	10.200	9.900	9.940	9.940	1,431,200
2023-05-15	10.160	10.200	9.930	10.130	10.130	1,590,400
2023-05-12	10.280	10.380	10.130	10.160	10.160	1,824,620
2023-05-11	10.080	10.330	10.070	10.270	10.270	2,424,800
2023-05-10	9.920	10.290	9.920	10.080	10.080	2,551,000
2023-05-09	10.170	10.250	9.930	9.990	9.990	2,905,200
2023-05-08	10.140	10.330	10.100	10.130	10.130	2,807,004
2023-05-05	10.090	10.230	10.010	10.140	10.140	3,873,484
2023-05-04	9.760	10.060	9.720	10.020	10.020	3,392,245

← NewerPage 14 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.