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
2022-05-09	8.830	9.580	8.830	9.230	9.230	4,456,993
2022-05-06	8.930	9.460	8.660	8.850	8.850	6,449,120
2022-05-05	8.310	9.120	8.310	9.120	9.120	3,368,480
2022-04-29	7.850	8.450	7.850	8.290	8.290	3,979,700
2022-04-28	8.100	8.300	7.700	7.790	7.790	3,421,476
2022-04-27	8.210	8.290	7.560	8.110	8.110	6,201,120
2022-04-26	9.100	9.330	8.310	8.310	8.310	5,440,960
2022-04-25	10.200	10.200	9.230	9.230	9.230	3,497,220
2022-04-22	10.230	10.330	10.100	10.260	10.260	1,173,800
2022-04-21	10.600	10.650	10.240	10.290	10.290	1,412,200
2022-04-20	10.970	11.020	10.570	10.650	10.650	1,226,460
2022-04-19	10.920	11.070	10.750	10.900	10.900	1,333,200
2022-04-18	10.600	11.000	10.040	10.980	10.980	2,351,440
2022-04-15	11.030	11.110	10.380	10.520	10.520	3,561,920
2022-04-14	11.380	11.590	11.050	11.120	11.120	2,602,180
2022-04-13	11.940	11.940	11.400	11.400	11.400	2,613,500
2022-04-12	11.800	11.950	11.530	11.940	11.940	2,220,921
2022-04-11	11.980	12.200	11.680	11.800	11.800	2,468,060
2022-04-08	12.100	12.220	11.640	12.050	12.050	3,887,520
2022-04-07	12.400	12.670	11.920	11.980	11.980	4,130,220
2022-04-06	11.420	12.360	11.400	12.340	12.340	6,163,740
2022-04-01	11.700	11.720	11.380	11.500	11.500	3,824,600
2022-03-31	11.600	11.960	11.390	11.730	11.730	6,362,540
2022-03-30	11.100	11.900	11.000	11.660	11.660	8,370,252
2022-03-29	11.160	11.160	10.750	10.820	10.820	1,637,320
2022-03-28	11.130	11.180	10.880	11.090	11.090	1,630,020
2022-03-25	11.330	11.390	11.130	11.170	11.170	1,319,100
2022-03-24	11.320	11.450	11.200	11.210	11.210	1,326,880
2022-03-23	11.490	11.620	11.330	11.420	11.420	1,220,780
2022-03-22	11.400	11.710	11.200	11.500	11.500	1,891,480
2022-03-21	11.040	11.550	11.000	11.400	11.400	1,848,100
2022-03-18	10.600	11.170	10.600	11.110	11.110	2,208,020
2022-03-17	10.800	11.030	10.610	10.700	10.700	2,039,820
2022-03-16	10.390	10.710	10.230	10.700	10.700	2,598,600
2022-03-15	10.890	11.010	10.300	10.300	10.300	2,607,100
2022-03-14	11.150	11.320	11.000	11.040	11.040	1,383,700
2022-03-11	11.440	11.480	10.820	11.230	11.230	2,083,507
2022-03-10	11.150	11.350	11.150	11.240	11.240	1,287,360
2022-03-09	11.000	11.230	10.550	11.060	11.060	2,247,760
2022-03-08	11.450	11.450	10.960	11.000	11.000	2,095,880
2022-03-07	11.330	11.480	11.260	11.350	11.350	1,950,900
2022-03-04	11.560	11.670	11.270	11.330	11.330	2,030,220
2022-03-03	11.550	11.840	11.410	11.590	11.590	2,597,680
2022-03-02	11.350	11.520	11.300	11.500	11.500	1,693,340
2022-03-01	11.370	11.490	11.260	11.420	11.420	1,894,420
2022-02-28	11.700	11.780	11.250	11.330	11.330	2,307,846
2022-02-25	11.690	12.090	11.570	11.630	11.630	1,778,000
2022-02-24	11.880	12.160	11.500	11.610	11.610	2,612,200
2022-02-23	12.140	12.320	11.780	12.000	12.000	2,406,520
2022-02-22	12.300	12.520	11.970	12.050	12.050	2,905,485
2022-02-21	11.950	12.260	11.800	12.170	12.170	2,283,680
2022-02-18	11.550	11.950	11.480	11.900	11.900	2,460,600
2022-02-17	11.960	12.050	11.550	11.580	11.580	3,267,820
2022-02-16	11.380	12.050	11.380	11.840	11.840	3,866,400
2022-02-15	11.240	11.490	11.020	11.330	11.330	2,624,034
2022-02-14	10.930	11.490	10.870	11.280	11.280	2,826,000
2022-02-11	11.700	11.700	10.940	10.980	10.980	4,006,890
2022-02-10	11.670	11.780	11.390	11.650	11.650	3,389,620
2022-02-09	11.830	12.100	11.560	11.640	11.640	4,429,400
2022-02-08	10.890	11.600	10.790	11.580	11.580	4,390,500

← NewerPage 19 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.