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
2025-07-22	11.480	11.640	11.420	11.510	11.510	3,217,370
2025-07-21	11.340	11.550	11.320	11.470	11.470	3,677,560
2025-07-18	11.310	11.400	11.110	11.240	11.240	2,908,200
2025-07-17	11.390	11.490	11.250	11.270	11.270	3,031,180
2025-07-16	10.940	11.590	10.940	11.370	11.370	6,076,660
2025-07-15	11.220	11.240	10.720	10.990	10.990	4,160,100
2025-07-14	11.020	11.220	10.910	11.160	11.160	3,708,900
2025-07-11	11.060	11.160	10.720	11.010	11.010	3,365,700
2025-07-10	11.190	11.240	11.000	11.060	11.060	2,980,000
2025-07-09	11.050	11.240	10.880	11.190	11.190	4,514,180
2025-07-08	11.320	11.360	10.880	11.020	11.020	5,355,680
2025-07-07	10.600	11.180	10.530	10.990	10.990	6,211,149
2025-07-04	10.710	10.790	10.590	10.630	10.630	3,709,300
2025-07-03	10.640	10.730	10.510	10.700	10.700	3,468,840
2025-07-02	10.750	10.750	10.510	10.630	10.630	3,386,800
2025-07-01	10.740	10.760	10.490	10.680	10.680	4,856,253
2025-06-30	10.700	10.820	10.560	10.590	10.590	4,164,320
2025-06-27	10.540	10.650	10.490	10.550	10.550	3,730,800
2025-06-26	10.550	10.630	10.410	10.480	10.480	2,975,600
2025-06-25	10.760	10.840	10.400	10.540	10.540	3,801,340
2025-06-24	10.630	10.690	10.460	10.680	10.680	4,036,433
2025-06-23	10.090	10.490	10.090	10.440	10.440	4,470,400
2025-06-20	10.300	10.390	10.070	10.230	10.230	4,315,700
2025-06-19	10.600	10.630	10.100	10.270	10.270	4,387,199
2025-06-18	10.700	10.750	10.500	10.560	10.560	3,409,100
2025-06-17	10.860	11.090	10.600	10.760	10.760	4,605,000
2025-06-16	10.740	11.020	10.600	10.860	10.860	4,799,287
2025-06-13	10.890	11.230	10.600	10.740	10.740	5,584,400
2025-06-12	10.830	10.980	10.500	10.900	10.900	6,827,800
2025-06-11	10.480	10.870	10.480	10.850	10.850	8,607,159
2025-06-10	10.720	10.750	10.290	10.550	10.550	13,895,742
2025-06-09	11.880	12.340	10.700	10.810	10.810	25,890,602
2025-06-06	11.700	12.300	11.400	11.880	11.880	18,448,499
2025-06-05	11.120	11.980	11.120	11.980	11.980	7,536,300
2025-06-04	12.100	12.380	10.860	10.890	10.890	16,557,020
2025-06-03	11.360	12.170	11.360	12.070	12.070	7,764,700
2025-05-30	11.250	11.860	11.110	11.590	11.590	8,323,640
2025-05-29	10.770	11.340	10.700	11.290	11.290	6,334,600
2025-05-28	10.890	11.000	10.710	10.780	10.780	2,591,800
2025-05-27	10.890	11.030	10.770	10.900	10.900	3,241,900
2025-05-26	10.470	11.020	10.370	10.910	10.910	6,122,540
2025-05-23	10.720	10.720	10.410	10.480	10.480	5,105,600
2025-05-22	10.890	11.050	10.550	10.640	10.640	4,009,400
2025-05-21	11.000	11.140	10.800	10.910	10.910	3,857,583
2025-05-20	10.910	11.130	10.650	11.000	11.000	5,922,540
2025-05-19	10.590	10.870	10.490	10.830	10.830	4,138,200
2025-05-16	10.600	10.800	10.360	10.470	10.470	4,654,100
2025-05-15	10.300	10.760	10.010	10.520	10.520	6,393,803
2025-05-14	10.310	10.340	10.080	10.190	10.190	3,721,040
2025-05-13	10.250	10.600	10.190	10.300	10.300	3,776,873
2025-05-12	10.140	10.370	9.910	10.200	10.200	4,975,110
2025-05-09	10.250	10.380	10.060	10.110	10.110	4,076,460
2025-05-08	10.270	10.440	10.030	10.220	10.220	4,944,016
2025-05-07	9.900	10.200	9.820	10.070	10.070	7,879,140
2025-05-06	9.540	10.130	9.540	9.800	9.800	6,998,820
2025-04-30	9.370	9.560	9.340	9.450	9.450	6,402,800
2025-04-29	8.740	9.450	8.700	9.370	9.370	7,928,200
2025-04-28	8.680	8.950	8.600	8.760	8.760	3,275,800
2025-04-25	8.670	8.780	8.530	8.680	8.680	3,081,300
2025-04-24	8.730	8.880	8.580	8.670	8.670	2,648,300

← NewerPage 6 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.