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
2026-01-16	14.800	15.050	14.190	14.450	14.450	7,890,420
2026-01-15	15.000	15.300	14.520	14.680	14.680	8,058,520
2026-01-14	14.520	15.200	14.250	15.030	15.030	13,215,580
2026-01-13	14.440	15.300	14.140	14.300	14.300	18,333,303
2026-01-12	13.300	14.600	13.300	14.600	14.600	13,539,142
2026-01-09	12.720	13.400	12.510	13.270	13.270	9,054,404
2026-01-08	12.470	12.850	12.200	12.650	12.650	7,707,924
2026-01-07	12.160	12.660	12.050	12.470	12.470	7,346,600
2026-01-06	12.390	12.460	12.080	12.170	12.170	7,572,740
2026-01-05	11.810	12.680	11.680	12.200	12.200	11,752,624
2025-12-31	12.080	12.180	11.550	11.810	11.810	9,828,000
2025-12-30	12.060	12.330	11.750	11.850	11.850	10,996,700
2025-12-29	12.870	13.060	11.890	12.120	12.120	19,446,556
2025-12-26	12.010	13.010	11.970	13.010	13.010	9,251,580
2025-12-25	11.780	11.940	11.730	11.830	11.830	5,260,200
2025-12-24	11.980	12.100	11.410	11.720	11.720	6,984,600
2025-12-23	12.090	12.150	11.600	11.900	11.900	5,887,000
2025-12-22	12.230	12.280	11.900	11.980	11.980	4,864,780
2025-12-19	11.970	12.150	11.820	12.120	12.120	4,936,480
2025-12-18	11.650	12.090	11.640	11.860	11.860	6,168,200
2025-12-17	11.810	11.900	11.300	11.740	11.740	6,955,900
2025-12-16	11.670	12.290	11.610	11.810	11.810	7,361,200
2025-12-15	11.820	11.930	11.420	11.800	11.800	5,995,400
2025-12-12	11.980	12.240	11.620	11.750	11.750	7,614,300
2025-12-11	12.630	12.740	11.920	11.980	11.980	8,039,300
2025-12-10	13.080	13.090	12.600	12.650	12.650	6,237,700
2025-12-09	13.290	13.360	12.880	13.030	13.030	5,971,300
2025-12-08	13.430	13.650	13.190	13.230	13.230	8,789,200
2025-12-05	12.640	13.720	12.310	13.160	13.160	13,576,300
2025-12-04	12.850	13.030	12.440	12.470	12.470	5,184,000
2025-12-03	13.310	13.340	12.690	12.850	12.850	5,465,804
2025-12-02	13.100	13.430	12.850	13.150	13.150	9,082,280
2025-12-01	12.980	13.560	12.840	13.100	13.100	12,792,570
2025-11-28	13.250	13.400	12.800	12.820	12.820	17,239,540
2025-11-27	11.350	13.320	11.350	13.320	13.320	17,257,530
2025-11-26	12.790	13.140	12.050	12.110	12.110	24,395,064
2025-11-25	11.770	12.880	11.680	12.880	12.880	9,722,040
2025-11-24	11.630	11.870	11.400	11.710	11.710	6,763,400
2025-11-21	12.080	12.370	11.400	11.610	11.610	7,386,640
2025-11-20	12.510	12.650	12.060	12.300	12.300	4,940,000
2025-11-19	12.900	12.950	12.220	12.500	12.500	5,816,517
2025-11-18	13.000	13.010	12.620	12.870	12.870	4,021,994
2025-11-17	13.190	13.260	12.740	12.920	12.920	3,740,450
2025-11-14	12.950	13.180	12.830	12.920	12.920	4,942,700
2025-11-13	12.690	12.950	12.560	12.830	12.830	6,957,700
2025-11-12	13.070	13.350	12.600	12.750	12.750	5,850,300
2025-11-11	13.160	13.350	12.990	13.000	13.000	7,437,630
2025-11-10	13.340	13.600	12.950	13.150	13.150	12,434,400
2025-11-07	12.380	13.590	12.220	13.200	13.200	16,781,790
2025-11-06	12.220	12.840	12.050	12.430	12.430	19,565,056
2025-11-05	11.740	12.900	11.560	12.550	12.550	17,747,470
2025-11-04	11.510	11.810	11.430	11.730	11.730	5,388,400
2025-11-03	11.330	11.600	11.230	11.500	11.500	6,200,900
2025-10-31	11.040	11.300	10.940	11.250	11.250	5,384,500
2025-10-30	11.060	11.100	10.910	10.950	10.950	3,903,860
2025-10-29	11.180	11.220	10.910	11.070	11.070	3,378,300
2025-10-28	11.120	11.230	10.950	11.230	11.230	3,540,800
2025-10-27	11.230	11.460	10.920	11.060	11.060	3,765,100
2025-10-24	11.180	11.320	11.030	11.230	11.230	4,125,200
2025-10-23	11.250	11.400	10.910	11.140	11.140	5,597,996

← NewerPage 4 of 21 · 1,216 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.