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
2022-08-02	12.220	12.250	11.630	11.690	11.690	4,016,120
2022-08-01	12.170	12.620	11.850	12.140	12.140	4,472,860
2022-07-29	12.270	12.330	11.930	12.280	12.280	3,999,640
2022-07-28	12.420	12.640	12.170	12.270	12.270	5,576,919
2022-07-27	12.390	12.740	12.260	12.370	12.370	5,688,676
2022-07-26	12.330	12.880	12.090	12.390	12.390	5,804,600
2022-07-25	12.020	12.380	11.930	12.330	12.330	4,038,979
2022-07-22	11.600	12.280	11.590	12.020	12.020	5,644,676
2022-07-21	12.150	12.280	11.750	11.760	11.760	6,264,720
2022-07-20	11.810	12.500	11.600	12.480	12.480	8,180,577
2022-07-19	11.130	12.180	11.030	11.810	11.810	8,864,140
2022-07-18	10.680	11.210	10.610	11.130	11.130	5,116,476
2022-07-15	10.870	10.870	10.510	10.540	10.540	2,853,400
2022-07-14	10.770	10.850	10.500	10.770	10.770	2,905,448
2022-07-13	10.300	10.870	10.300	10.770	10.770	4,539,227
2022-07-12	10.420	10.610	10.330	10.430	10.430	3,286,216
2022-07-11	10.210	10.710	10.110	10.530	10.530	4,621,120
2022-07-08	10.030	10.380	9.950	10.210	10.210	4,132,048
2022-07-07	10.010	10.110	9.940	9.940	9.940	1,493,700
2022-07-06	10.020	10.180	9.900	10.000	10.000	2,100,300
2022-07-05	10.130	10.190	9.930	10.020	10.020	1,582,960
2022-07-04	10.110	10.190	9.900	10.150	10.150	2,111,840
2022-07-01	10.050	10.150	9.960	10.110	10.110	1,730,500
2022-06-30	10.060	10.150	10.020	10.030	10.030	1,810,238
2022-06-29	10.170	10.240	10.040	10.050	10.050	1,805,460
2022-06-28	10.050	10.250	10.010	10.170	10.170	2,229,000
2022-06-27	10.070	10.150	10.000	10.030	10.030	1,956,200
2022-06-24	10.070	10.110	9.990	10.010	10.010	1,573,800
2022-06-23	9.990	10.200	9.930	10.070	10.070	1,700,660
2022-06-22	10.100	10.250	9.950	9.990	9.990	1,648,600
2022-06-21	10.250	10.360	9.980	10.120	10.120	2,050,568
2022-06-20	9.850	10.470	9.830	10.230	10.230	4,006,040
2022-06-17	9.850	9.950	9.770	9.860	9.860	1,819,867
2022-06-16	9.740	9.960	9.740	9.940	9.940	2,493,118
2022-06-15	9.900	10.020	9.750	9.770	9.770	3,248,931
2022-06-14	9.910	9.950	9.650	9.900	9.900	3,623,080
2022-06-13	10.130	10.130	9.880	10.050	10.050	3,486,780
2022-06-10	10.030	10.190	9.850	10.120	10.120	4,023,008
2022-06-09	10.350	10.630	10.130	10.140	10.140	5,632,468
2022-06-08	10.600	10.650	9.970	10.130	10.130	8,566,870
2022-06-07	11.220	11.220	10.510	10.600	10.600	9,079,901
2022-06-06	11.540	11.910	11.080	11.360	11.360	13,580,164
2022-06-02	11.780	12.960	11.760	12.210	12.210	20,206,488
2022-06-01	12.260	12.660	11.480	11.780	11.780	10,824,604
2022-05-31	11.550	13.280	10.860	11.890	11.890	17,326,597
2022-05-30	12.470	12.470	11.360	12.070	12.070	19,862,521
2022-05-27	11.340	11.340	11.340	11.340	11.340	3,709,640
2022-05-26	10.350	10.580	10.160	10.310	10.310	2,346,360
2022-05-25	9.900	10.360	9.840	10.340	10.340	2,718,320
2022-05-24	10.200	10.430	9.900	9.930	9.930	2,874,840
2022-05-23	10.160	10.450	10.110	10.300	10.300	2,548,160
2022-05-20	10.300	10.400	10.000	10.200	10.200	4,291,280
2022-05-19	10.470	10.470	9.880	10.230	10.230	6,911,740
2022-05-18	9.470	10.420	9.470	10.420	10.420	2,119,560
2022-05-17	9.520	9.570	9.280	9.470	9.470	2,138,080
2022-05-16	9.800	9.800	9.470	9.580	9.580	1,634,500
2022-05-13	9.680	9.780	9.420	9.650	9.650	2,405,960
2022-05-12	9.420	9.740	9.330	9.690	9.690	3,085,000
2022-05-11	9.430	9.700	9.310	9.310	9.310	2,620,241
2022-05-10	9.090	9.560	9.090	9.520	9.520	3,472,921

← NewerPage 18 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.