Shenzhen Magic Design & Decoration Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.830 | 9.830 | 9.300 | 9.410 | 9.410 | 18,377,970 |
| 2024-10-25 | 9.450 | 9.840 | 9.400 | 9.790 | 9.790 | 6,999,967 |
| 2024-10-24 | 9.240 | 9.360 | 9.100 | 9.320 | 9.320 | 4,890,740 |
| 2024-10-23 | 9.430 | 9.610 | 9.070 | 9.270 | 9.270 | 8,273,947 |
| 2024-10-22 | 9.360 | 9.440 | 9.110 | 9.400 | 9.400 | 7,296,600 |
| 2024-10-21 | 9.680 | 9.710 | 9.090 | 9.330 | 9.330 | 11,690,040 |
| 2024-10-18 | 9.560 | 9.890 | 9.500 | 9.580 | 9.580 | 6,951,389 |
| 2024-10-17 | 10.030 | 10.300 | 9.590 | 9.590 | 9.590 | 6,597,360 |
| 2024-10-16 | 9.870 | 10.080 | 9.710 | 10.040 | 10.040 | 5,118,232 |
| 2024-10-15 | 9.940 | 10.480 | 9.800 | 10.080 | 10.080 | 9,207,811 |
| 2024-10-14 | 9.570 | 10.050 | 9.510 | 9.940 | 9.940 | 6,782,460 |
| 2024-10-11 | 9.400 | 9.770 | 9.200 | 9.430 | 9.430 | 7,145,218 |
| 2024-10-10 | 9.380 | 9.780 | 9.180 | 9.400 | 9.400 | 6,338,900 |
| 2024-10-09 | 9.780 | 9.910 | 9.070 | 9.220 | 9.220 | 10,609,920 |
| 2024-10-08 | 9.850 | 9.880 | 9.150 | 9.870 | 9.870 | 12,100,480 |
| 2024-09-30 | 8.500 | 9.000 | 8.130 | 8.980 | 8.980 | 12,671,240 |
| 2024-09-27 | 7.950 | 8.390 | 7.920 | 8.180 | 8.180 | 8,674,140 |
| 2024-09-26 | 7.420 | 7.880 | 7.330 | 7.830 | 7.830 | 8,981,000 |
| 2024-09-25 | 7.510 | 7.680 | 7.380 | 7.420 | 7.420 | 8,571,600 |
| 2024-09-24 | 7.280 | 7.460 | 7.280 | 7.430 | 7.430 | 9,261,567 |
| 2024-09-23 | 7.060 | 7.600 | 6.980 | 7.300 | 7.300 | 13,855,342 |
| 2024-09-20 | 7.300 | 7.390 | 7.050 | 7.170 | 7.170 | 19,769,155 |
| 2024-09-19 | 6.630 | 7.260 | 6.580 | 7.260 | 7.260 | 10,859,684 |
| 2024-09-18 | 6.720 | 6.780 | 6.390 | 6.600 | 6.600 | 6,773,420 |
| 2024-09-13 | 6.630 | 7.130 | 6.540 | 6.740 | 6.740 | 8,236,751 |
| 2024-09-12 | 6.600 | 6.720 | 6.600 | 6.630 | 6.630 | 1,825,500 |
| 2024-09-11 | 6.660 | 6.680 | 6.540 | 6.640 | 6.640 | 2,198,000 |
| 2024-09-10 | 6.490 | 6.720 | 6.430 | 6.690 | 6.690 | 3,246,700 |
| 2024-09-09 | 6.420 | 6.510 | 6.200 | 6.470 | 6.470 | 2,257,151 |
| 2024-09-06 | 6.640 | 6.650 | 6.400 | 6.420 | 6.420 | 2,346,471 |
| 2024-09-05 | 6.470 | 6.660 | 6.470 | 6.620 | 6.620 | 2,117,860 |
| 2024-09-04 | 6.520 | 6.620 | 6.440 | 6.500 | 6.500 | 2,680,500 |
| 2024-09-03 | 6.590 | 6.680 | 6.560 | 6.630 | 6.630 | 2,067,700 |
| 2024-09-02 | 6.810 | 6.830 | 6.610 | 6.620 | 6.620 | 3,828,000 |
| 2024-08-30 | 6.700 | 6.900 | 6.590 | 6.770 | 6.770 | 3,966,900 |
| 2024-08-29 | 6.680 | 6.770 | 6.450 | 6.700 | 6.700 | 3,346,900 |
| 2024-08-28 | 6.600 | 6.790 | 6.540 | 6.670 | 6.670 | 2,250,840 |
| 2024-08-27 | 6.780 | 6.810 | 6.540 | 6.610 | 6.610 | 2,455,400 |
| 2024-08-26 | 6.720 | 7.000 | 6.610 | 6.730 | 6.730 | 3,735,400 |
| 2024-08-23 | 6.660 | 6.680 | 6.490 | 6.580 | 6.580 | 3,110,700 |
| 2024-08-22 | 6.920 | 6.960 | 6.640 | 6.660 | 6.660 | 3,916,500 |
| 2024-08-21 | 6.840 | 6.980 | 6.810 | 6.900 | 6.900 | 1,876,720 |
| 2024-08-20 | 7.090 | 7.150 | 6.800 | 6.860 | 6.860 | 2,542,300 |
| 2024-08-19 | 7.080 | 7.110 | 6.780 | 7.020 | 7.020 | 3,300,600 |
| 2024-08-16 | 7.240 | 7.260 | 7.110 | 7.120 | 7.120 | 2,252,400 |
| 2024-08-15 | 7.220 | 7.340 | 7.050 | 7.250 | 7.250 | 3,145,600 |
| 2024-08-14 | 7.320 | 7.470 | 7.170 | 7.200 | 7.200 | 2,874,700 |
| 2024-08-13 | 7.290 | 7.350 | 7.030 | 7.340 | 7.340 | 3,645,800 |
| 2024-08-12 | 7.340 | 7.420 | 7.130 | 7.190 | 7.190 | 2,891,600 |
| 2024-08-09 | 7.240 | 7.410 | 7.240 | 7.320 | 7.320 | 3,430,600 |
| 2024-08-08 | 7.260 | 7.330 | 7.070 | 7.270 | 7.270 | 3,223,600 |
| 2024-08-07 | 7.300 | 7.460 | 7.190 | 7.260 | 7.260 | 2,902,500 |
| 2024-08-06 | 7.000 | 7.260 | 7.000 | 7.260 | 7.260 | 3,265,900 |
| 2024-08-05 | 7.170 | 7.290 | 6.960 | 6.970 | 6.970 | 3,624,600 |
| 2024-08-02 | 7.380 | 7.450 | 7.170 | 7.170 | 7.170 | 3,051,000 |
| 2024-08-01 | 7.400 | 7.530 | 7.330 | 7.380 | 7.380 | 5,285,800 |
| 2024-07-31 | 7.170 | 7.350 | 7.030 | 7.280 | 7.280 | 4,427,900 |
| 2024-07-30 | 6.960 | 7.130 | 6.850 | 7.090 | 7.090 | 2,887,820 |
| 2024-07-29 | 6.950 | 7.030 | 6.850 | 6.930 | 6.930 | 3,562,100 |
| 2024-07-26 | 7.070 | 7.070 | 6.870 | 6.910 | 6.910 | 2,814,100 |
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.