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
2022-02-07	11.260	11.260	10.450	10.930	10.930	5,615,340
2022-01-28	11.500	12.900	11.070	11.270	11.270	9,986,686
2022-01-27	12.800	12.950	11.900	11.960	11.960	4,801,047
2022-01-26	14.110	14.410	12.640	13.110	13.110	7,373,296
2022-01-25	14.510	14.980	13.880	14.040	14.040	3,926,800
2022-01-24	14.840	14.940	13.350	14.330	14.330	4,797,425
2022-01-21	14.910	15.300	14.520	14.830	14.830	5,991,001
2022-01-20	14.630	15.800	14.560	14.910	14.910	7,224,360
2022-01-19	14.590	15.000	14.190	14.740	14.740	5,358,032
2022-01-18	14.800	15.810	14.150	14.590	14.590	11,672,929
2022-01-17	13.080	15.680	13.080	15.450	15.450	20,771,752
2022-01-14	12.980	14.250	12.970	14.250	14.250	7,587,954
2022-01-13	13.600	13.600	12.650	12.950	12.950	13,968,301
2022-01-12	11.590	12.540	11.530	12.540	12.540	4,077,592
2022-01-11	11.380	11.470	11.350	11.400	11.400	1,268,800
2022-01-10	11.370	11.440	11.250	11.360	11.360	1,078,100
2022-01-07	11.440	11.520	11.270	11.370	11.370	2,198,900
2022-01-06	11.260	11.480	11.260	11.440	11.440	2,078,640
2022-01-05	11.370	11.430	11.230	11.300	11.300	1,395,700
2022-01-04	11.230	11.390	11.120	11.370	11.370	2,219,720
2021-12-31	11.070	11.290	11.040	11.210	11.210	1,314,220
2021-12-30	11.000	11.170	10.950	11.080	11.080	1,165,056
2021-12-29	10.950	11.050	10.900	11.010	11.010	857,300
2021-12-28	10.890	11.080	10.810	11.010	11.010	1,319,100
2021-12-27	10.980	11.010	10.750	10.830	10.830	1,534,492
2021-12-24	11.360	11.390	10.900	11.000	11.000	3,158,640
2021-12-23	11.260	11.420	11.240	11.300	11.300	2,532,340
2021-12-22	11.600	11.640	11.250	11.300	11.300	2,330,113
2021-12-21	11.430	11.510	11.380	11.500	11.500	2,393,522
2021-12-20	11.460	11.550	11.310	11.430	11.430	1,610,174
2021-12-17	11.440	11.520	11.350	11.430	11.430	1,381,360
2021-12-16	11.310	11.440	11.250	11.440	11.440	1,810,600
2021-12-15	11.300	11.360	11.230	11.300	11.300	1,203,940
2021-12-14	11.230	11.320	11.200	11.300	11.300	950,500
2021-12-13	11.220	11.280	11.190	11.230	11.230	604,500
2021-12-10	11.220	11.330	11.130	11.220	11.220	1,032,600
2021-12-09	11.040	11.300	11.000	11.240	11.240	2,472,220
2021-12-08	11.050	11.200	10.930	11.040	11.040	1,163,880
2021-12-07	11.090	11.090	10.940	11.050	11.050	756,780
2021-12-06	11.150	11.150	10.890	10.950	10.950	1,103,120
2021-12-03	11.290	11.290	11.170	11.180	11.180	1,185,900
2021-12-02	11.230	11.330	11.090	11.220	11.220	1,677,700
2021-12-01	11.270	11.450	11.160	11.230	11.230	1,933,680
2021-11-30	11.260	11.330	11.160	11.270	11.270	1,228,520
2021-11-29	11.110	11.270	11.010	11.200	11.200	1,187,840
2021-11-26	11.200	11.290	11.100	11.180	11.180	834,040
2021-11-25	11.160	11.310	11.010	11.200	11.200	1,887,581
2021-11-24	11.180	11.180	11.020	11.080	11.080	562,680
2021-11-23	10.990	11.160	10.850	11.060	11.060	1,041,920
2021-11-22	11.080	11.190	10.830	11.040	11.040	974,920
2021-11-19	11.070	11.200	10.950	11.080	11.080	1,220,720
2021-11-18	10.890	11.180	10.850	11.080	11.080	1,950,711
2021-11-17	10.700	10.900	10.640	10.880	10.880	965,800
2021-11-16	10.640	10.770	10.600	10.600	10.600	544,720
2021-11-15	10.450	10.650	10.450	10.640	10.640	685,780
2021-11-12	10.460	10.490	10.360	10.470	10.470	650,520
2021-11-11	10.340	10.570	10.340	10.460	10.460	721,020
2021-11-10	10.310	10.390	10.290	10.380	10.380	336,000
2021-11-09	10.390	10.440	10.300	10.310	10.310	260,900
2021-11-08	10.260	10.390	10.230	10.390	10.390	490,922

← NewerPage 20 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.