Shenzhen Strongteam Decoration Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 15.670 | 16.560 | 15.370 | 16.130 | 16.130 | 3,661,260 |
| 2024-07-29 | 15.500 | 15.800 | 15.370 | 15.640 | 15.640 | 2,683,760 |
| 2024-07-26 | 16.270 | 16.600 | 15.550 | 15.740 | 15.740 | 4,613,720 |
| 2024-07-25 | 16.760 | 16.990 | 15.840 | 16.140 | 16.140 | 7,976,711 |
| 2024-07-24 | 19.000 | 19.000 | 17.510 | 17.600 | 17.600 | 13,054,751 |
| 2024-07-23 | 18.310 | 18.420 | 17.270 | 17.270 | 17.270 | 3,165,819 |
| 2024-07-22 | 18.200 | 18.600 | 18.130 | 18.310 | 18.310 | 1,461,600 |
| 2024-07-19 | 18.250 | 18.350 | 18.020 | 18.120 | 18.120 | 1,207,380 |
| 2024-07-18 | 17.940 | 18.300 | 17.760 | 18.140 | 18.140 | 1,778,558 |
| 2024-07-17 | 18.060 | 18.490 | 17.950 | 18.080 | 18.080 | 2,686,700 |
| 2024-07-16 | 17.200 | 18.360 | 16.960 | 18.050 | 18.050 | 4,234,578 |
| 2024-07-15 | 17.290 | 17.960 | 16.980 | 17.150 | 17.150 | 2,974,734 |
| 2024-07-12 | 16.990 | 17.380 | 16.600 | 17.340 | 17.340 | 3,298,380 |
| 2024-07-11 | 16.320 | 16.800 | 16.060 | 16.700 | 16.700 | 2,543,710 |
| 2024-07-10 | 15.490 | 16.480 | 15.270 | 16.180 | 16.180 | 1,906,959 |
| 2024-07-09 | 15.450 | 16.900 | 15.320 | 16.080 | 16.080 | 3,105,700 |
| 2024-07-08 | 15.500 | 15.780 | 15.360 | 15.420 | 15.420 | 1,039,700 |
| 2024-07-05 | 15.780 | 15.910 | 15.290 | 15.670 | 15.670 | 1,260,500 |
| 2024-07-04 | 16.080 | 16.220 | 15.380 | 15.580 | 15.580 | 1,685,620 |
| 2024-07-03 | 16.220 | 16.560 | 15.830 | 16.080 | 16.080 | 2,884,280 |
| 2024-07-02 | 15.350 | 16.620 | 15.230 | 16.350 | 16.350 | 3,636,540 |
| 2024-07-01 | 15.420 | 15.590 | 15.210 | 15.320 | 15.320 | 1,045,580 |
| 2024-06-28 | 15.410 | 15.750 | 15.090 | 15.210 | 15.210 | 1,413,420 |
| 2024-06-27 | 15.700 | 15.880 | 15.380 | 15.410 | 15.410 | 1,298,480 |
| 2024-06-26 | 15.220 | 15.660 | 15.010 | 15.660 | 15.660 | 1,292,160 |
| 2024-06-25 | 15.300 | 15.430 | 14.930 | 15.110 | 15.110 | 1,919,800 |
| 2024-06-24 | 16.110 | 16.110 | 15.120 | 15.140 | 15.140 | 2,334,240 |
| 2024-06-21 | 15.650 | 16.570 | 15.450 | 16.110 | 16.110 | 1,984,340 |
| 2024-06-20 | 16.180 | 16.340 | 15.570 | 15.660 | 15.660 | 1,347,500 |
| 2024-06-19 | 16.220 | 16.590 | 16.100 | 16.150 | 16.150 | 1,808,700 |
| 2024-06-18 | 16.110 | 16.470 | 15.800 | 16.210 | 16.210 | 2,069,700 |
| 2024-06-17 | 16.680 | 16.680 | 15.940 | 16.110 | 16.110 | 2,066,620 |
| 2024-06-14 | 16.500 | 16.590 | 16.180 | 16.590 | 16.590 | 1,440,714 |
| 2024-06-13 | 16.720 | 16.950 | 16.210 | 16.500 | 16.500 | 3,184,640 |
| 2024-06-12 | 16.340 | 16.840 | 16.240 | 16.740 | 16.740 | 4,231,640 |
| 2024-06-11 | 15.750 | 16.530 | 15.600 | 16.200 | 16.200 | 7,954,240 |
| 2024-06-07 | 14.230 | 15.520 | 14.230 | 15.520 | 15.520 | 4,851,314 |
| 2024-06-06 | 14.800 | 14.940 | 13.900 | 14.110 | 14.110 | 3,173,540 |
| 2024-06-05 | 14.990 | 15.010 | 14.610 | 14.840 | 14.840 | 2,151,600 |
| 2024-06-04 | 15.440 | 15.510 | 14.610 | 14.950 | 14.950 | 3,306,020 |
| 2024-06-03 | 15.840 | 15.990 | 15.200 | 15.520 | 15.520 | 4,177,931 |
| 2024-05-31 | 16.670 | 16.790 | 15.740 | 15.800 | 15.800 | 6,530,100 |
| 2024-05-30 | 17.470 | 17.480 | 16.320 | 16.700 | 16.700 | 3,413,600 |
| 2024-05-29 | 17.470 | 17.810 | 17.400 | 17.500 | 17.500 | 1,508,640 |
| 2024-05-28 | 17.570 | 17.920 | 17.380 | 17.490 | 17.490 | 2,111,360 |
| 2024-05-27 | 18.330 | 18.370 | 17.310 | 17.920 | 17.920 | 3,807,220 |
| 2024-05-24 | 18.680 | 18.910 | 18.340 | 18.420 | 18.420 | 2,004,240 |
| 2024-05-23 | 19.180 | 19.350 | 18.700 | 18.880 | 18.880 | 3,014,680 |
| 2024-05-22 | 19.300 | 19.860 | 19.100 | 19.280 | 19.280 | 3,632,420 |
| 2024-05-21 | 18.680 | 19.800 | 18.510 | 19.360 | 19.360 | 3,581,557 |
| 2024-05-20 | 19.490 | 19.490 | 18.860 | 18.880 | 18.880 | 2,853,458 |
| 2024-05-17 | 19.250 | 19.660 | 18.860 | 19.520 | 19.520 | 4,077,980 |
| 2024-05-16 | 18.750 | 19.900 | 18.750 | 19.440 | 19.440 | 4,497,260 |
| 2024-05-15 | 18.730 | 19.350 | 18.680 | 18.860 | 18.860 | 2,253,080 |
| 2024-05-14 | 18.650 | 19.180 | 18.640 | 18.860 | 18.860 | 2,484,660 |
| 2024-05-13 | 18.840 | 19.270 | 18.300 | 18.640 | 18.640 | 2,957,470 |
| 2024-05-10 | 19.490 | 19.570 | 18.700 | 18.850 | 18.850 | 3,784,430 |
| 2024-05-09 | 19.600 | 19.760 | 19.020 | 19.530 | 19.530 | 3,198,750 |
| 2024-05-08 | 20.230 | 20.450 | 19.510 | 19.560 | 19.560 | 4,288,684 |
| 2024-05-07 | 19.640 | 21.080 | 19.300 | 20.400 | 20.400 | 6,203,960 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-05 | 0.6000 CNY |
| 2022-06-21 | 0.7200 CNY |
| 2021-07-05 | 0.4000 CNY |
| 2020-09-17 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.