Shenzhen Magic Design & Decoration Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8.690 | 8.900 | 8.630 | 8.730 | 8.730 | 3,385,637 |
| 2025-04-22 | 8.370 | 8.790 | 8.310 | 8.740 | 8.740 | 6,610,540 |
| 2025-04-21 | 8.320 | 8.430 | 8.210 | 8.370 | 8.370 | 2,974,000 |
| 2025-04-18 | 8.400 | 8.400 | 8.140 | 8.340 | 8.340 | 2,582,400 |
| 2025-04-17 | 8.180 | 8.370 | 8.060 | 8.290 | 8.290 | 3,620,200 |
| 2025-04-16 | 8.400 | 8.560 | 8.060 | 8.180 | 8.180 | 4,199,900 |
| 2025-04-15 | 8.370 | 8.480 | 8.310 | 8.430 | 8.430 | 2,926,600 |
| 2025-04-14 | 8.180 | 8.440 | 8.180 | 8.370 | 8.370 | 3,560,500 |
| 2025-04-11 | 8.180 | 8.340 | 8.070 | 8.140 | 8.140 | 3,096,200 |
| 2025-04-10 | 7.980 | 8.360 | 7.890 | 8.270 | 8.270 | 6,436,937 |
| 2025-04-09 | 7.300 | 7.980 | 6.640 | 7.880 | 7.880 | 6,891,480 |
| 2025-04-08 | 7.470 | 7.530 | 7.210 | 7.360 | 7.360 | 6,053,200 |
| 2025-04-07 | 7.900 | 8.000 | 7.610 | 7.610 | 7.610 | 4,549,700 |
| 2025-04-03 | 8.350 | 8.520 | 8.280 | 8.460 | 8.460 | 3,479,720 |
| 2025-04-02 | 8.470 | 8.650 | 8.380 | 8.450 | 8.450 | 4,929,496 |
| 2025-04-01 | 8.520 | 8.690 | 8.400 | 8.510 | 8.510 | 6,925,185 |
| 2025-03-31 | 8.420 | 8.530 | 8.220 | 8.390 | 8.390 | 7,388,140 |
| 2025-03-28 | 9.080 | 9.200 | 8.510 | 8.510 | 8.510 | 10,564,160 |
| 2025-03-27 | 9.250 | 9.420 | 8.800 | 8.800 | 8.800 | 16,848,544 |
| 2025-03-26 | 8.940 | 9.590 | 8.910 | 9.590 | 9.590 | 8,522,640 |
| 2025-03-25 | 8.600 | 8.760 | 8.330 | 8.720 | 8.720 | 6,031,100 |
| 2025-03-24 | 9.240 | 9.300 | 8.490 | 8.600 | 8.600 | 6,878,740 |
| 2025-03-21 | 9.450 | 9.450 | 9.110 | 9.240 | 9.240 | 4,929,800 |
| 2025-03-20 | 9.440 | 9.550 | 9.360 | 9.470 | 9.470 | 3,485,000 |
| 2025-03-19 | 9.620 | 9.660 | 9.360 | 9.440 | 9.440 | 4,243,800 |
| 2025-03-18 | 9.590 | 9.650 | 9.520 | 9.620 | 9.620 | 2,688,000 |
| 2025-03-17 | 9.600 | 9.680 | 9.540 | 9.560 | 9.560 | 3,043,000 |
| 2025-03-14 | 9.360 | 9.550 | 9.310 | 9.490 | 9.490 | 4,349,100 |
| 2025-03-13 | 9.410 | 9.520 | 9.200 | 9.360 | 9.360 | 4,194,000 |
| 2025-03-12 | 9.290 | 9.750 | 9.250 | 9.440 | 9.440 | 6,134,300 |
| 2025-03-11 | 9.080 | 9.260 | 9.070 | 9.260 | 9.260 | 4,793,740 |
| 2025-03-10 | 9.010 | 9.190 | 8.970 | 9.160 | 9.160 | 3,776,900 |
| 2025-03-07 | 9.150 | 9.210 | 8.950 | 8.970 | 8.970 | 3,392,816 |
| 2025-03-06 | 9.040 | 9.290 | 8.910 | 9.160 | 9.160 | 5,031,600 |
| 2025-03-05 | 9.050 | 9.190 | 8.800 | 8.990 | 8.990 | 4,870,960 |
| 2025-03-04 | 8.810 | 9.060 | 8.750 | 9.050 | 9.050 | 4,088,500 |
| 2025-03-03 | 8.790 | 8.960 | 8.670 | 8.840 | 8.840 | 3,982,280 |
| 2025-02-28 | 8.970 | 8.970 | 8.690 | 8.750 | 8.750 | 3,452,220 |
| 2025-02-27 | 8.990 | 9.060 | 8.760 | 8.900 | 8.900 | 3,184,900 |
| 2025-02-26 | 8.890 | 9.070 | 8.880 | 8.950 | 8.950 | 3,010,400 |
| 2025-02-25 | 8.940 | 9.090 | 8.860 | 8.910 | 8.910 | 4,441,000 |
| 2025-02-24 | 9.000 | 9.180 | 8.790 | 9.000 | 9.000 | 6,233,700 |
| 2025-02-21 | 9.140 | 9.220 | 8.900 | 8.930 | 8.930 | 5,574,760 |
| 2025-02-20 | 9.120 | 9.270 | 9.100 | 9.220 | 9.220 | 3,467,700 |
| 2025-02-19 | 9.050 | 9.250 | 8.920 | 9.200 | 9.200 | 3,819,080 |
| 2025-02-18 | 9.250 | 9.290 | 8.940 | 9.010 | 9.010 | 5,084,600 |
| 2025-02-17 | 8.910 | 9.260 | 8.880 | 9.190 | 9.190 | 5,391,140 |
| 2025-02-14 | 8.930 | 9.080 | 8.830 | 8.840 | 8.840 | 3,912,000 |
| 2025-02-13 | 9.150 | 9.210 | 8.900 | 8.960 | 8.960 | 3,729,199 |
| 2025-02-12 | 9.210 | 9.270 | 9.060 | 9.130 | 9.130 | 3,568,060 |
| 2025-02-11 | 9.450 | 9.450 | 9.080 | 9.200 | 9.200 | 4,072,237 |
| 2025-02-10 | 9.250 | 9.340 | 9.200 | 9.310 | 9.310 | 4,867,636 |
| 2025-02-07 | 9.150 | 9.330 | 9.060 | 9.150 | 9.150 | 4,983,200 |
| 2025-02-06 | 9.170 | 9.170 | 8.870 | 9.110 | 9.110 | 4,474,396 |
| 2025-02-05 | 8.760 | 9.060 | 8.760 | 9.040 | 9.040 | 4,281,100 |
| 2025-01-27 | 8.960 | 9.180 | 8.780 | 8.800 | 8.800 | 3,871,423 |
| 2025-01-24 | 8.900 | 8.960 | 8.760 | 8.900 | 8.900 | 3,682,300 |
| 2025-01-23 | 9.000 | 9.200 | 8.830 | 8.860 | 8.860 | 4,590,120 |
| 2025-01-22 | 9.070 | 9.080 | 8.850 | 8.900 | 8.900 | 3,933,006 |
| 2025-01-21 | 9.250 | 9.400 | 9.060 | 9.120 | 9.120 | 4,685,442 |
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.