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
2026-07-20	13.550	13.820	11.980	11.980	11.980	7,257,700
2026-07-17	14.240	14.400	13.010	13.310	13.310	7,158,869
2026-07-16	14.540	14.890	13.860	14.240	14.240	8,007,700
2026-07-15	15.780	16.000	14.100	14.150	14.150	10,750,805
2026-07-14	16.980	17.300	15.550	15.610	15.610	7,516,620
2026-07-13	18.200	18.420	16.600	16.800	16.800	6,917,824
2026-07-10	17.000	18.480	17.000	17.960	17.960	7,327,360
2026-07-09	18.030	18.990	17.000	17.000	17.000	8,117,290
2026-07-08	16.110	18.030	16.110	18.030	18.030	9,324,620
2026-07-07	17.890	17.890	16.390	16.390	16.390	7,283,569
2026-07-06	19.100	19.600	18.210	18.210	18.210	7,064,209
2026-07-03	20.230	21.430	20.230	20.230	20.230	9,785,203
2026-07-02	21.290	21.290	20.990	21.290	21.290	2,524,403
2026-07-01	20.280	20.280	20.080	20.280	20.280	3,309,340
2026-06-30	19.310	19.310	18.940	19.310	19.310	4,905,600
2026-06-29	16.990	18.390	16.630	18.390	18.390	10,677,200
2026-06-26	16.780	18.530	16.780	17.510	17.510	14,668,349
2026-06-25	17.660	17.660	17.660	17.660	17.660	478,200
2026-06-24	18.590	18.770	18.590	18.590	18.590	5,024,600
2026-06-23	18.820	19.750	17.870	19.570	19.570	13,154,814
2026-06-22	18.810	18.810	18.810	18.810	18.810	989,200
2026-06-18	19.800	19.800	19.800	19.800	19.800	709,100
2026-06-17	20.840	20.840	20.840	20.840	20.840	1,004,400
2026-06-16	21.940	23.480	21.940	21.940	21.940	13,430,510
2026-06-15	23.090	23.090	23.090	23.090	23.090	1,279,100
2026-06-12	26.250	26.800	24.300	24.300	24.300	6,068,240
2026-06-11	23.140	25.580	23.140	25.580	25.580	13,840,920
2026-06-10	24.360	24.360	24.360	24.360	24.360	1,895,100
2026-06-09	28.340	28.340	25.640	25.640	25.640	18,426,998
2026-06-08	26.900	26.990	26.230	26.990	26.990	9,348,560
2026-06-05	25.000	25.700	24.990	25.700	25.700	7,079,740
2026-06-04	26.780	27.060	24.480	24.480	24.480	15,431,620
2026-06-03	25.770	25.770	25.010	25.770	25.770	11,429,500
2026-06-02	24.540	24.540	23.650	24.540	24.540	5,198,000
2026-06-01	23.270	23.370	23.000	23.370	23.370	1,247,000
2026-05-29	21.200	22.260	20.900	22.260	22.260	10,147,720
2026-05-28	19.960	22.060	19.960	21.200	21.200	19,621,320
2026-05-27	20.680	21.010	20.020	21.010	21.010	8,803,724
2026-05-26	20.010	20.010	18.660	20.010	20.010	11,795,160
2026-05-25	18.690	19.060	18.510	19.060	19.060	6,524,960
2026-05-22	18.360	18.790	18.150	18.150	18.150	9,792,840
2026-05-21	19.600	19.700	19.110	19.110	19.110	8,361,760
2026-05-20	19.990	20.410	19.000	20.120	20.120	14,154,970
2026-05-19	18.520	19.440	17.870	19.440	19.440	10,538,060
2026-05-18	17.150	18.880	17.150	18.510	18.510	14,721,850
2026-05-15	17.250	17.980	16.260	17.980	17.980	20,351,180
2026-05-14	16.950	17.120	16.910	17.120	17.120	2,619,960
2026-05-13	16.000	16.300	15.700	16.300	16.300	9,119,640
2026-05-12	15.220	15.520	15.070	15.520	15.520	5,806,760
2026-05-11	14.370	14.780	14.310	14.780	14.780	3,786,160
2026-05-08	14.180	14.440	13.910	14.080	14.080	16,432,070
2026-05-07	14.280	14.590	13.750	13.750	13.750	25,118,830
2026-05-06	14.470	14.470	14.470	14.470	14.470	9,818,034
2026-04-30	13.780	13.780	13.780	13.780	13.780	4,856,810
2026-04-29	13.120	13.120	13.120	13.120	13.120	0
2026-04-28	13.160	13.630	12.720	13.120	13.120	11,248,300
2026-04-27	12.060	13.730	12.060	13.120	13.120	15,853,670
2026-04-24	11.770	12.490	11.770	12.480	12.480	6,004,080
2026-04-23	12.140	12.240	11.710	11.850	11.850	5,460,170
2026-04-22	12.350	12.390	11.830	11.900	11.900	9,070,350

← NewerPage 2 of 5 · 243 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.