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
2026-10-20	19.100	20.500	18.980	19.790	19.790	5,913,040
2026-10-19	18.570	19.290	18.080	19.100	19.100	3,557,700
2026-10-16	18.400	18.990	17.560	18.660	18.660	3,831,420
2026-10-15	18.220	19.170	18.100	18.100	18.100	3,957,700
2026-10-14	18.310	19.450	18.200	18.980	18.980	5,395,740
2026-10-13	17.460	18.300	16.740	18.080	18.080	4,588,980
2026-10-12	17.490	18.300	17.490	17.810	17.810	3,881,780
2026-10-09	19.320	19.500	17.510	17.510	17.510	7,743,080
2026-10-08	20.230	20.250	18.840	19.450	19.450	7,122,100
2026-09-30	18.410	20.220	18.410	20.220	20.220	8,788,940
2026-09-29	18.030	19.100	17.700	18.380	18.380	6,754,720
2026-09-28	17.770	18.450	17.500	18.020	18.020	7,985,700
2026-09-24	18.000	18.970	17.790	17.790	17.790	13,145,300
2026-09-23	19.770	19.770	19.770	19.770	19.770	1,361,200
2026-09-22	22.940	23.300	21.810	21.970	21.970	8,015,440
2026-09-21	23.500	24.330	22.510	23.690	23.690	7,449,600
2026-09-18	24.290	24.290	22.700	23.200	23.200	5,938,160
2026-09-17	24.850	25.200	23.330	23.900	23.900	7,053,900
2026-09-16	22.510	25.400	21.600	24.980	24.980	9,284,696
2026-09-15	25.460	26.290	23.100	23.100	23.100	8,974,096
2026-09-14	25.250	25.990	24.300	25.670	25.670	6,673,410
2026-09-11	22.950	25.570	22.510	25.360	25.360	9,422,108
2026-09-10	21.700	23.430	21.550	23.430	23.430	9,714,408
2026-09-09	21.720	22.540	20.830	21.300	21.300	9,003,600
2026-09-08	22.350	23.690	21.390	22.350	22.350	10,601,920
2026-09-07	22.390	22.390	21.010	21.700	21.700	11,028,960
2026-09-04	20.000	20.350	19.810	20.350	20.350	3,154,800
2026-09-03	18.180	18.860	17.890	18.500	18.500	5,327,412
2026-09-02	19.070	19.820	17.800	18.180	18.180	7,432,312
2026-09-01	18.620	19.380	18.060	19.290	19.290	8,158,408
2026-08-31	16.800	18.510	16.660	18.510	18.510	7,857,108
2026-08-28	16.220	17.490	16.220	16.830	16.830	6,393,600
2026-08-27	16.420	16.910	16.120	16.620	16.620	5,972,480
2026-08-26	15.520	17.040	15.520	16.600	16.600	8,687,600
2026-08-25	13.980	15.490	13.980	15.490	15.490	4,761,740
2026-08-24	14.500	14.850	14.060	14.080	14.080	3,745,500
2026-08-21	13.900	14.770	13.450	14.730	14.730	5,377,800
2026-08-20	14.000	14.180	13.670	14.040	14.040	3,437,410
2026-08-19	14.980	15.150	13.830	13.910	13.910	5,151,500
2026-08-18	14.480	15.190	14.440	14.920	14.920	4,776,190
2026-08-17	14.150	14.880	13.900	14.620	14.620	5,087,140
2026-08-14	14.040	14.250	13.710	14.140	14.140	4,677,680
2026-08-13	14.430	15.100	14.060	14.250	14.250	5,087,000
2026-08-12	14.380	14.610	14.190	14.380	14.380	3,219,600
2026-08-11	14.250	14.960	13.800	14.740	14.740	4,595,100
2026-08-10	14.290	14.820	13.600	14.310	14.310	4,236,896
2026-08-07	15.520	15.530	14.740	14.830	14.830	4,777,410
2026-08-06	14.990	15.580	14.700	15.440	15.440	5,561,371
2026-08-05	15.000	15.390	14.780	15.080	15.080	5,112,900
2026-08-04	15.460	15.920	14.990	15.200	15.200	7,929,700
2026-08-03	13.700	15.460	13.680	15.460	15.460	7,579,800
2026-07-31	13.600	14.600	13.600	14.050	14.050	6,067,200
2026-07-30	14.320	14.500	13.450	13.590	13.590	6,251,800
2026-07-29	14.320	14.670	13.400	14.580	14.580	6,941,900
2026-07-28	14.010	14.930	13.860	14.000	14.000	7,358,000
2026-07-27	12.810	14.270	12.780	14.100	14.100	7,311,600
2026-07-24	14.500	14.710	13.200	13.290	13.290	11,858,580
2026-07-23	12.400	13.370	12.370	13.370	13.370	2,895,800
2026-07-22	11.790	12.400	11.340	12.150	12.150	6,325,520
2026-07-21	11.980	12.650	10.780	11.890	11.890	11,041,080

Page 1 of 1 · 60 trading days

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.