Shenzhen Magic Design & Decoration Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 9.250 | 9.400 | 9.060 | 9.120 | 9.120 | 4,685,442 |
| 2025-01-20 | 8.970 | 9.610 | 8.800 | 9.190 | 9.190 | 6,977,666 |
| 2025-01-17 | 8.880 | 8.970 | 8.710 | 8.950 | 8.950 | 4,392,400 |
| 2025-01-16 | 9.020 | 9.080 | 8.820 | 8.880 | 8.880 | 5,199,466 |
| 2025-01-15 | 8.930 | 8.990 | 8.740 | 8.890 | 8.890 | 4,604,900 |
| 2025-01-14 | 8.240 | 8.980 | 8.240 | 8.930 | 8.930 | 7,982,473 |
| 2025-01-13 | 8.150 | 8.320 | 7.880 | 8.240 | 8.240 | 4,019,500 |
| 2025-01-10 | 8.650 | 8.830 | 8.200 | 8.240 | 8.240 | 4,612,773 |
| 2025-01-09 | 8.520 | 8.760 | 8.400 | 8.700 | 8.700 | 4,204,866 |
| 2025-01-08 | 8.640 | 8.770 | 8.250 | 8.600 | 8.600 | 5,324,000 |
| 2025-01-07 | 8.330 | 8.640 | 8.300 | 8.620 | 8.620 | 5,240,860 |
| 2025-01-06 | 8.570 | 8.670 | 8.080 | 8.330 | 8.330 | 4,952,860 |
| 2025-01-03 | 9.100 | 9.230 | 8.560 | 8.570 | 8.570 | 7,261,696 |
| 2025-01-02 | 9.350 | 9.620 | 9.000 | 9.120 | 9.120 | 9,215,820 |
| 2024-12-31 | 9.750 | 9.960 | 9.220 | 9.220 | 9.220 | 11,062,260 |
| 2024-12-30 | 9.440 | 9.750 | 8.910 | 9.680 | 9.680 | 16,397,600 |
| 2024-12-27 | 9.700 | 9.790 | 9.310 | 9.310 | 9.310 | 14,905,677 |
| 2024-12-26 | 9.710 | 10.530 | 9.710 | 9.890 | 9.890 | 24,506,357 |
| 2024-12-25 | 12.570 | 12.940 | 10.790 | 10.790 | 10.790 | 29,037,991 |
| 2024-12-24 | 13.270 | 13.590 | 11.390 | 11.990 | 11.990 | 38,319,876 |
| 2024-12-23 | 12.660 | 12.660 | 11.100 | 12.660 | 12.660 | 19,578,140 |
| 2024-12-20 | 11.510 | 11.510 | 11.510 | 11.510 | 11.510 | 4,768,340 |
| 2024-12-19 | 10.440 | 10.490 | 10.110 | 10.460 | 10.460 | 3,795,600 |
| 2024-12-18 | 10.560 | 10.650 | 10.140 | 10.570 | 10.570 | 5,296,800 |
| 2024-12-17 | 11.450 | 11.490 | 10.470 | 10.510 | 10.510 | 7,909,299 |
| 2024-12-16 | 11.110 | 11.650 | 10.920 | 11.500 | 11.500 | 7,504,300 |
| 2024-12-13 | 11.300 | 11.490 | 11.070 | 11.110 | 11.110 | 6,263,400 |
| 2024-12-12 | 11.070 | 11.350 | 10.960 | 11.300 | 11.300 | 8,205,560 |
| 2024-12-11 | 10.910 | 11.240 | 10.910 | 11.060 | 11.060 | 4,400,800 |
| 2024-12-10 | 11.200 | 11.470 | 10.920 | 10.980 | 10.980 | 5,716,700 |
| 2024-12-09 | 11.000 | 11.160 | 10.700 | 10.980 | 10.980 | 6,295,520 |
| 2024-12-06 | 10.620 | 11.190 | 10.360 | 10.990 | 10.990 | 10,203,760 |
| 2024-12-05 | 10.380 | 10.650 | 10.160 | 10.600 | 10.600 | 4,384,620 |
| 2024-12-04 | 10.500 | 10.690 | 10.300 | 10.400 | 10.400 | 4,984,160 |
| 2024-12-03 | 10.650 | 10.750 | 10.420 | 10.500 | 10.500 | 4,255,000 |
| 2024-12-02 | 10.380 | 10.670 | 10.330 | 10.500 | 10.500 | 5,534,767 |
| 2024-11-29 | 10.160 | 10.470 | 9.940 | 10.360 | 10.360 | 5,744,200 |
| 2024-11-28 | 10.220 | 10.370 | 9.990 | 10.160 | 10.160 | 4,643,856 |
| 2024-11-27 | 10.120 | 10.130 | 9.710 | 10.120 | 10.120 | 4,577,000 |
| 2024-11-26 | 10.320 | 10.470 | 9.980 | 10.110 | 10.110 | 4,004,733 |
| 2024-11-25 | 10.110 | 10.330 | 9.740 | 10.160 | 10.160 | 6,406,900 |
| 2024-11-22 | 10.610 | 10.940 | 10.140 | 10.170 | 10.170 | 8,033,850 |
| 2024-11-21 | 10.250 | 11.330 | 10.250 | 10.670 | 10.670 | 11,791,810 |
| 2024-11-20 | 9.900 | 10.320 | 9.810 | 10.300 | 10.300 | 4,144,300 |
| 2024-11-19 | 9.650 | 9.850 | 9.500 | 9.850 | 9.850 | 3,683,526 |
| 2024-11-18 | 10.170 | 10.200 | 9.500 | 9.640 | 9.640 | 5,465,500 |
| 2024-11-15 | 10.330 | 10.520 | 10.000 | 10.040 | 10.040 | 5,783,596 |
| 2024-11-14 | 10.650 | 10.780 | 10.320 | 10.330 | 10.330 | 4,611,200 |
| 2024-11-13 | 10.500 | 10.880 | 10.210 | 10.580 | 10.580 | 5,475,099 |
| 2024-11-12 | 11.200 | 11.200 | 10.450 | 10.560 | 10.560 | 10,091,400 |
| 2024-11-11 | 10.270 | 11.260 | 10.270 | 11.220 | 11.220 | 10,291,800 |
| 2024-11-08 | 10.280 | 10.440 | 10.160 | 10.270 | 10.270 | 5,511,602 |
| 2024-11-07 | 9.860 | 10.280 | 9.810 | 10.180 | 10.180 | 6,101,454 |
| 2024-11-06 | 9.780 | 10.000 | 9.640 | 9.910 | 9.910 | 6,591,554 |
| 2024-11-05 | 9.420 | 9.820 | 9.420 | 9.770 | 9.770 | 8,528,954 |
| 2024-11-04 | 9.260 | 9.510 | 9.200 | 9.320 | 9.320 | 6,788,220 |
| 2024-11-01 | 10.020 | 10.330 | 9.200 | 9.260 | 9.260 | 15,364,354 |
| 2024-10-31 | 9.450 | 10.380 | 9.450 | 10.130 | 10.130 | 21,299,764 |
| 2024-10-30 | 9.380 | 9.690 | 9.310 | 9.440 | 9.440 | 8,654,600 |
| 2024-10-29 | 9.330 | 9.670 | 9.300 | 9.460 | 9.460 | 11,436,008 |
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.