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
2022-11-02	10.070	10.350	10.010	10.190	10.190	2,712,335
2022-11-01	9.840	10.100	9.780	10.100	10.100	2,552,000
2022-10-31	9.830	10.020	9.640	9.770	9.770	3,283,127
2022-10-28	10.340	10.340	9.760	9.820	9.820	2,756,100
2022-10-27	10.150	10.430	10.090	10.350	10.350	3,100,900
2022-10-26	9.970	10.170	9.970	10.090	10.090	2,771,900
2022-10-25	10.140	10.150	9.730	9.900	9.900	3,032,187
2022-10-24	10.360	10.490	9.960	10.000	10.000	4,003,600
2022-10-21	10.240	10.370	10.210	10.250	10.250	2,193,700
2022-10-20	10.310	10.410	10.170	10.230	10.230	2,870,500
2022-10-19	10.290	10.530	10.100	10.330	10.330	4,670,700
2022-10-18	10.210	10.350	10.150	10.170	10.170	3,772,603
2022-10-17	10.000	10.240	9.940	10.170	10.170	3,567,100
2022-10-14	10.050	10.170	9.920	10.000	10.000	5,714,002
2022-10-13	9.860	10.260	9.750	10.000	10.000	7,296,880
2022-10-12	9.350	10.110	9.330	9.920	9.920	8,261,142
2022-10-11	9.200	9.440	9.070	9.290	9.290	7,099,651
2022-10-10	9.700	10.000	9.480	9.480	9.480	10,000,131
2022-09-30	10.530	10.790	10.530	10.530	10.530	17,877,484
2022-09-29	13.250	13.310	10.890	11.700	11.700	25,441,073
2022-09-28	11.200	12.100	10.690	12.100	12.100	18,519,025
2022-09-27	10.210	11.000	10.200	11.000	11.000	4,192,500
2022-09-26	10.480	10.520	10.140	10.220	10.220	1,925,760
2022-09-23	10.720	10.880	10.460	10.520	10.520	1,560,428
2022-09-22	10.800	10.960	10.670	10.740	10.740	2,258,480
2022-09-21	10.350	10.910	10.330	10.810	10.810	3,720,800
2022-09-20	10.700	11.090	10.360	10.500	10.500	7,210,645
2022-09-19	11.810	11.820	10.670	10.670	10.670	7,811,786
2022-09-16	12.080	12.260	11.730	11.850	11.850	1,923,375
2022-09-15	12.780	12.780	11.820	12.080	12.080	2,987,420
2022-09-14	12.560	12.990	12.400	12.530	12.530	2,333,549
2022-09-13	12.710	12.830	12.370	12.670	12.670	2,392,500
2022-09-09	12.130	12.760	12.060	12.410	12.410	3,353,578
2022-09-08	12.320	12.480	12.170	12.200	12.200	1,606,580
2022-09-07	12.510	12.560	12.270	12.330	12.330	1,605,800
2022-09-06	12.510	12.640	12.350	12.550	12.550	1,651,880
2022-09-05	12.790	12.970	12.400	12.460	12.460	1,488,000
2022-09-02	12.270	12.760	12.270	12.710	12.710	2,406,320
2022-09-01	12.270	12.660	12.190	12.370	12.370	2,994,647
2022-08-31	12.600	12.600	12.140	12.190	12.190	2,222,245
2022-08-30	12.460	12.700	12.300	12.500	12.500	2,090,200
2022-08-29	12.320	12.580	11.950	12.460	12.460	2,585,500
2022-08-26	12.740	13.100	12.380	12.470	12.470	3,195,422
2022-08-25	12.990	13.260	12.430	12.620	12.620	3,767,942
2022-08-24	13.520	13.610	12.930	13.030	13.030	2,659,755
2022-08-23	13.490	13.700	13.330	13.510	13.510	1,787,468
2022-08-22	13.300	13.640	13.260	13.520	13.520	1,961,340
2022-08-19	13.260	13.620	13.160	13.460	13.460	2,623,480
2022-08-18	13.240	13.400	13.110	13.360	13.360	2,351,500
2022-08-17	13.700	13.700	13.200	13.240	13.240	3,444,522
2022-08-16	13.200	13.940	13.160	13.790	13.790	5,503,495
2022-08-15	13.200	13.300	12.880	13.190	13.190	3,385,541
2022-08-12	13.110	13.480	13.020	13.030	13.030	4,143,200
2022-08-11	13.030	13.310	12.960	13.030	13.030	4,348,736
2022-08-10	12.830	13.490	12.830	13.220	13.220	8,879,645
2022-08-09	11.940	13.200	11.920	13.200	13.200	7,535,733
2022-08-08	11.680	12.090	11.560	12.000	12.000	2,329,574
2022-08-05	11.750	11.820	11.550	11.680	11.680	1,816,716
2022-08-04	11.530	11.790	11.390	11.750	11.750	1,850,396
2022-08-03	11.710	12.140	11.420	11.460	11.460	3,392,370

← NewerPage 17 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.