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
2023-02-02	10.680	10.780	10.570	10.650	10.650	3,035,700
2023-02-01	10.600	10.690	10.510	10.650	10.650	4,960,380
2023-01-31	10.660	10.680	10.520	10.620	10.620	3,456,000
2023-01-30	10.320	10.690	10.300	10.600	10.600	6,059,340
2023-01-20	10.120	10.270	10.100	10.210	10.210	2,728,860
2023-01-19	9.910	10.140	9.900	10.050	10.050	3,353,800
2023-01-18	9.820	10.020	9.760	9.940	9.940	2,984,800
2023-01-17	9.810	9.960	9.700	9.750	9.750	1,896,800
2023-01-16	9.690	9.840	9.660	9.840	9.840	1,906,200
2023-01-13	9.680	9.770	9.620	9.690	9.690	1,878,540
2023-01-12	9.810	9.840	9.640	9.680	9.680	2,754,400
2023-01-11	10.050	10.050	9.780	9.790	9.790	2,759,900
2023-01-10	10.000	10.000	9.810	9.910	9.910	2,805,200
2023-01-09	10.160	10.270	9.890	9.980	9.980	4,193,418
2023-01-06	10.310	10.360	10.090	10.100	10.100	3,050,600
2023-01-05	10.550	10.550	10.240	10.280	10.280	2,578,500
2023-01-04	10.470	10.620	10.310	10.440	10.440	4,530,400
2023-01-03	10.020	10.650	10.020	10.430	10.430	3,391,200
2022-12-30	9.820	10.150	9.770	10.060	10.060	2,297,220
2022-12-29	9.920	9.960	9.760	9.770	9.770	1,438,020
2022-12-28	10.120	10.120	9.860	9.930	9.930	1,755,600
2022-12-27	10.160	10.250	10.010	10.120	10.120	1,513,640
2022-12-26	10.280	10.390	10.050	10.150	10.150	2,144,640
2022-12-23	10.060	10.320	9.950	10.290	10.290	2,088,100
2022-12-22	10.370	10.590	10.060	10.080	10.080	2,186,500
2022-12-21	10.330	10.580	10.210	10.370	10.370	2,747,395
2022-12-20	10.080	10.330	9.530	10.200	10.200	2,084,000
2022-12-19	10.590	10.630	10.130	10.200	10.200	2,631,640
2022-12-16	10.800	10.850	10.510	10.600	10.600	2,064,200
2022-12-15	10.760	10.970	10.660	10.820	10.820	2,310,500
2022-12-14	10.730	10.870	10.610	10.720	10.720	2,432,200
2022-12-13	10.530	10.810	10.520	10.730	10.730	2,444,600
2022-12-12	10.850	10.850	10.500	10.530	10.530	2,272,900
2022-12-09	10.970	11.030	10.710	10.840	10.840	3,289,300
2022-12-08	10.780	11.000	10.620	10.850	10.850	3,519,800
2022-12-07	10.820	10.850	10.660	10.760	10.760	2,234,700
2022-12-06	10.970	10.980	10.680	10.790	10.790	2,629,800
2022-12-05	10.880	11.080	10.810	10.960	10.960	3,171,180
2022-12-02	10.640	10.870	10.610	10.770	10.770	2,374,080
2022-12-01	10.680	10.830	10.610	10.650	10.650	2,933,300
2022-11-30	10.760	10.880	10.560	10.610	10.610	3,087,200
2022-11-29	10.600	10.840	10.570	10.770	10.770	3,987,833
2022-11-28	10.480	10.510	10.180	10.410	10.410	2,824,560
2022-11-25	10.480	10.660	10.430	10.470	10.470	2,113,140
2022-11-24	10.710	10.840	10.460	10.540	10.540	3,152,900
2022-11-23	10.600	10.700	10.310	10.610	10.610	2,505,400
2022-11-22	10.600	10.800	10.450	10.600	10.600	2,107,120
2022-11-21	10.710	10.710	10.420	10.580	10.580	2,139,300
2022-11-18	10.740	11.000	10.470	10.520	10.520	2,846,860
2022-11-17	10.710	10.830	10.590	10.730	10.730	3,214,100
2022-11-16	10.870	10.920	10.740	10.740	10.740	2,840,400
2022-11-15	10.900	11.070	10.760	10.860	10.860	4,036,300
2022-11-14	10.680	11.180	10.630	10.700	10.700	4,367,026
2022-11-11	10.640	10.900	10.580	10.640	10.640	2,477,220
2022-11-10	10.460	10.590	10.430	10.520	10.520	1,621,600
2022-11-09	10.530	10.650	10.450	10.520	10.520	1,795,600
2022-11-08	10.500	10.600	10.330	10.530	10.530	2,580,560
2022-11-07	10.410	10.510	10.210	10.420	10.420	2,478,300
2022-11-04	10.260	10.420	10.200	10.310	10.310	2,744,232
2022-11-03	10.100	10.250	10.060	10.200	10.200	2,073,600

← NewerPage 16 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.