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
2025-10-22	11.000	11.160	10.920	11.100	11.100	4,816,820
2025-10-21	10.730	11.020	10.720	11.000	11.000	4,809,220
2025-10-20	10.500	10.760	10.470	10.700	10.700	3,589,600
2025-10-17	10.510	10.680	10.300	10.440	10.440	3,951,600
2025-10-16	10.730	10.750	10.380	10.510	10.510	3,566,100
2025-10-15	10.670	10.800	10.560	10.660	10.660	3,094,800
2025-10-14	10.690	10.900	10.540	10.640	10.640	3,142,420
2025-10-13	10.330	10.780	9.910	10.680	10.680	5,384,420
2025-10-10	10.610	10.850	10.400	10.720	10.720	4,683,100
2025-10-09	10.480	10.720	10.480	10.590	10.590	3,440,430
2025-09-30	10.520	10.570	10.340	10.480	10.480	2,946,800
2025-09-29	10.200	10.440	9.920	10.390	10.390	4,342,210
2025-09-26	10.110	10.310	9.960	10.190	10.190	3,683,200
2025-09-25	10.290	10.480	10.060	10.110	10.110	3,682,720
2025-09-24	9.820	10.310	9.730	10.300	10.300	6,249,060
2025-09-23	9.980	10.030	9.430	9.860	9.860	7,184,650
2025-09-22	10.120	10.120	9.800	10.000	10.000	5,085,840
2025-09-19	10.360	10.420	9.950	10.140	10.140	4,724,940
2025-09-18	10.720	10.720	10.220	10.300	10.300	4,407,900
2025-09-17	10.860	10.900	10.630	10.700	10.700	3,150,400
2025-09-16	10.700	10.840	10.540	10.800	10.800	3,593,700
2025-09-15	10.740	10.740	10.420	10.640	10.640	4,013,357
2025-09-12	10.920	11.040	10.700	10.780	10.780	3,498,200
2025-09-11	10.870	10.940	10.560	10.920	10.920	3,525,700
2025-09-10	10.780	10.960	10.700	10.830	10.830	2,955,651
2025-09-09	10.770	10.990	10.700	10.780	10.780	3,611,256
2025-09-08	10.580	10.810	10.450	10.800	10.800	5,011,080
2025-09-05	10.400	10.500	10.150	10.490	10.490	4,693,000
2025-09-04	10.210	10.590	10.170	10.320	10.320	6,934,250
2025-09-03	10.550	10.670	10.120	10.200	10.200	4,213,033
2025-09-02	10.590	10.720	10.110	10.510	10.510	7,331,020
2025-09-01	10.260	10.680	10.010	10.510	10.510	9,062,800
2025-08-29	10.610	10.870	10.120	10.220	10.220	11,384,204
2025-08-28	11.210	11.500	10.390	10.590	10.590	13,320,115
2025-08-27	11.810	11.900	11.130	11.210	11.210	5,088,120
2025-08-26	11.700	11.870	11.530	11.850	11.850	4,194,080
2025-08-25	12.030	12.090	11.640	11.710	11.710	5,994,600
2025-08-22	12.220	12.220	11.860	12.030	12.030	3,462,600
2025-08-21	12.200	12.300	12.040	12.140	12.140	2,959,540
2025-08-20	12.220	12.330	11.920	12.100	12.100	3,945,019
2025-08-19	11.560	12.390	11.410	12.240	12.240	7,157,560
2025-08-18	11.800	11.930	11.510	11.610	11.610	6,478,779
2025-08-15	11.920	12.110	11.610	11.680	11.680	4,711,334
2025-08-14	12.300	12.390	11.830	11.880	11.880	4,588,300
2025-08-13	12.520	12.600	12.200	12.300	12.300	4,043,800
2025-08-12	12.410	12.590	12.320	12.440	12.440	3,646,100
2025-08-11	12.270	12.530	12.170	12.400	12.400	3,856,700
2025-08-08	12.190	12.220	11.920	12.190	12.190	3,333,000
2025-08-07	12.090	12.180	11.970	12.090	12.090	3,183,400
2025-08-06	12.110	12.200	11.940	12.090	12.090	3,830,300
2025-08-05	11.820	11.980	11.810	11.970	11.970	3,304,940
2025-08-04	11.770	11.840	11.540	11.770	11.770	3,368,700
2025-08-01	11.560	11.860	11.470	11.840	11.840	3,907,452
2025-07-31	11.810	11.900	11.470	11.550	11.550	3,436,000
2025-07-30	12.040	12.040	11.610	11.840	11.840	2,728,740
2025-07-29	12.030	12.030	11.710	11.880	11.880	3,586,200
2025-07-28	11.730	11.990	11.710	11.870	11.870	3,416,820
2025-07-25	11.790	11.800	11.550	11.710	11.710	2,748,500
2025-07-24	11.450	11.750	11.400	11.690	11.690	3,495,300
2025-07-23	11.520	12.090	11.320	11.470	11.470	4,671,500

← NewerPage 5 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.