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
2023-04-28	9.530	9.820	9.410	9.760	9.760	3,540,053
2023-04-27	9.230	9.520	9.110	9.430	9.430	3,364,440
2023-04-26	8.980	9.230	8.900	9.150	9.150	1,920,800
2023-04-25	9.130	9.140	8.800	8.960	8.960	1,884,200
2023-04-24	9.070	9.180	8.880	9.120	9.120	2,166,700
2023-04-21	9.230	9.310	9.020	9.040	9.040	2,387,460
2023-04-20	9.330	9.430	9.120	9.250	9.250	1,929,460
2023-04-19	9.480	9.480	9.340	9.360	9.360	1,867,300
2023-04-18	9.600	9.640	9.430	9.490	9.490	2,019,100
2023-04-17	9.660	9.670	9.570	9.620	9.620	1,815,700
2023-04-14	9.700	9.830	9.650	9.660	9.660	1,335,380
2023-04-13	9.650	9.740	9.610	9.660	9.660	1,580,060
2023-04-12	9.500	9.640	9.460	9.640	9.640	1,700,760
2023-04-11	9.550	9.560	9.410	9.480	9.480	1,603,893
2023-04-10	9.740	9.770	9.460	9.580	9.580	2,685,900
2023-04-07	9.720	9.760	9.650	9.730	9.730	1,666,020
2023-04-06	9.750	9.850	9.650	9.710	9.710	2,864,400
2023-04-04	10.000	10.040	9.720	9.820	9.820	3,880,415
2023-04-03	10.190	10.210	9.980	10.040	10.040	3,784,000
2023-03-31	10.100	10.500	10.080	10.190	10.190	5,486,386
2023-03-30	10.270	10.300	10.000	10.100	10.100	3,187,900
2023-03-29	10.350	10.390	10.130	10.260	10.260	3,110,300
2023-03-28	10.610	10.640	10.300	10.410	10.410	2,737,300
2023-03-27	10.700	10.770	10.390	10.510	10.510	2,623,350
2023-03-24	10.650	10.930	10.540	10.750	10.750	4,227,100
2023-03-23	10.730	10.770	10.590	10.650	10.650	3,126,089
2023-03-22	10.390	10.850	10.380	10.730	10.730	6,280,900
2023-03-21	10.150	10.380	10.100	10.340	10.340	3,412,100
2023-03-20	10.450	10.510	10.100	10.140	10.140	3,890,400
2023-03-17	10.600	10.890	10.410	10.460	10.460	5,366,680
2023-03-16	10.500	10.650	10.340	10.580	10.580	3,313,600
2023-03-15	10.310	10.650	10.260	10.550	10.550	3,700,900
2023-03-14	10.610	10.620	10.100	10.250	10.250	4,009,200
2023-03-13	10.720	10.900	10.410	10.600	10.600	5,077,560
2023-03-10	11.040	11.170	10.770	10.790	10.790	3,804,700
2023-03-09	11.060	11.190	10.900	11.140	11.140	5,763,400
2023-03-08	10.750	11.030	10.570	11.020	11.020	6,662,064
2023-03-07	10.700	11.190	10.680	10.830	10.830	7,559,050
2023-03-06	10.870	10.900	10.630	10.700	10.700	2,545,200
2023-03-03	10.800	10.950	10.700	10.730	10.730	2,007,600
2023-03-02	10.810	11.020	10.770	10.810	10.810	3,203,320
2023-03-01	10.690	10.830	10.650	10.810	10.810	2,724,580
2023-02-28	10.520	10.770	10.450	10.690	10.690	3,395,300
2023-02-27	10.650	10.740	10.310	10.450	10.450	3,987,500
2023-02-24	10.570	10.640	10.490	10.600	10.600	2,000,200
2023-02-23	10.770	10.860	10.530	10.580	10.580	3,593,930
2023-02-22	10.680	10.790	10.550	10.680	10.680	2,940,300
2023-02-21	10.740	10.990	10.680	10.740	10.740	3,529,300
2023-02-20	10.610	10.830	10.590	10.780	10.780	2,134,200
2023-02-17	10.630	10.870	10.600	10.610	10.610	2,486,780
2023-02-16	11.100	11.100	10.520	10.620	10.620	2,874,700
2023-02-15	11.020	11.130	10.930	10.950	10.950	2,441,200
2023-02-14	11.140	11.240	11.000	11.020	11.020	2,695,900
2023-02-13	10.930	11.280	10.900	11.110	11.110	4,856,200
2023-02-10	10.740	11.040	10.710	10.860	10.860	3,577,600
2023-02-09	10.690	10.810	10.630	10.730	10.730	2,416,300
2023-02-08	10.670	10.740	10.570	10.660	10.660	1,736,300
2023-02-07	10.670	10.700	10.540	10.650	10.650	1,681,960
2023-02-06	10.610	10.700	10.540	10.630	10.630	2,649,520
2023-02-03	10.630	10.720	10.430	10.570	10.570	2,747,800

← NewerPage 15 of 21 · 1,212 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.