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
2026-04-21	11.820	12.560	11.740	12.550	12.550	7,967,410
2026-04-20	11.450	12.010	11.400	11.820	11.820	6,214,540
2026-04-17	11.750	11.890	11.400	11.550	11.550	4,952,520
2026-04-16	11.640	11.850	11.350	11.720	11.720	4,198,020
2026-04-15	11.880	11.910	11.420	11.540	11.540	5,691,500
2026-04-14	11.380	12.170	11.280	11.830	11.830	10,608,460
2026-04-13	11.250	11.300	11.070	11.150	11.150	3,252,700
2026-04-10	11.300	11.500	11.150	11.250	11.250	3,694,000
2026-04-09	11.380	11.450	10.900	11.290	11.290	3,293,000
2026-04-08	11.300	11.580	11.240	11.500	11.500	4,399,080
2026-04-07	10.750	11.090	10.450	10.990	10.990	4,632,200
2026-04-03	10.950	11.080	10.420	10.750	10.750	5,291,300
2026-04-02	11.290	11.370	10.810	10.950	10.950	4,132,800
2026-04-01	11.500	11.690	11.180	11.300	11.300	4,012,380
2026-03-31	11.700	11.700	11.210	11.240	11.240	4,378,200
2026-03-30	11.250	11.650	10.990	11.550	11.550	5,010,794
2026-03-27	11.170	11.500	10.960	11.300	11.300	4,269,100
2026-03-26	11.610	11.620	10.900	11.070	11.070	5,182,020
2026-03-25	11.560	11.900	11.310	11.510	11.510	6,976,580
2026-03-24	10.900	11.460	10.680	11.290	11.290	12,843,100
2026-03-23	11.300	11.300	10.410	10.490	10.490	8,938,840
2026-03-20	11.870	12.110	11.180	11.240	11.240	16,094,040
2026-03-19	11.690	12.380	11.690	11.880	11.880	30,018,221
2026-03-18	12.060	12.060	12.060	12.060	12.060	955,900
2026-03-17	13.640	13.790	13.350	13.400	13.400	3,911,903
2026-03-16	13.320	13.820	13.320	13.640	13.640	2,811,003
2026-03-13	13.580	13.860	13.430	13.650	13.650	2,944,400
2026-03-12	14.030	14.050	13.480	13.550	13.550	4,004,000
2026-03-11	14.410	14.720	13.870	14.030	14.030	6,241,500
2026-03-10	14.060	14.790	13.890	14.440	14.440	6,666,923
2026-03-09	13.580	14.090	13.480	13.960	13.960	6,209,300
2026-03-06	13.240	13.760	13.180	13.690	13.690	4,506,472
2026-03-05	13.410	13.600	13.150	13.250	13.250	3,869,820
2026-03-04	13.060	13.480	13.060	13.310	13.310	4,504,400
2026-03-03	13.540	13.990	13.280	13.290	13.290	6,274,900
2026-03-02	13.910	14.150	13.400	13.610	13.610	6,461,860
2026-02-27	14.200	14.200	13.900	14.060	14.060	5,075,660
2026-02-26	14.510	14.530	14.170	14.240	14.240	4,711,123
2026-02-25	14.880	14.990	14.100	14.460	14.460	9,335,303
2026-02-24	15.260	15.440	14.660	14.810	14.810	7,745,562
2026-02-13	15.400	15.780	15.080	15.160	15.160	5,509,020
2026-02-12	15.680	16.100	15.350	15.350	15.350	5,184,900
2026-02-11	16.200	16.330	15.370	15.690	15.690	7,072,923
2026-02-10	15.880	16.450	15.680	16.040	16.040	8,577,656
2026-02-09	15.820	16.550	15.550	15.680	15.680	6,904,891
2026-02-06	15.610	16.160	15.410	15.840	15.840	4,834,700
2026-02-05	15.460	15.650	15.310	15.580	15.580	3,634,643
2026-02-04	15.500	15.590	15.180	15.430	15.430	5,261,884
2026-02-03	15.510	15.950	15.300	15.400	15.400	6,519,880
2026-02-02	15.180	15.730	15.000	15.310	15.310	6,538,803
2026-01-30	15.010	15.300	14.930	15.070	15.070	5,303,000
2026-01-29	15.100	15.560	14.870	14.960	14.960	5,331,000
2026-01-28	15.540	16.190	15.080	15.190	15.190	5,259,800
2026-01-27	15.680	15.820	15.000	15.540	15.540	5,989,332
2026-01-26	15.450	15.970	15.290	15.620	15.620	6,079,060
2026-01-23	15.270	15.600	14.980	15.450	15.450	5,129,880
2026-01-22	15.210	15.450	14.910	15.310	15.310	5,222,220
2026-01-21	14.680	15.490	14.620	15.180	15.180	5,810,998
2026-01-20	14.910	14.990	14.520	14.650	14.650	5,222,420
2026-01-19	14.570	14.900	14.120	14.790	14.790	6,634,800

← NewerPage 3 of 21 · 1,212 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.