Shenzhen Strongteam Decoration Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 19.760 | 19.770 | 19.260 | 19.640 | 19.640 | 4,610,800 |
| 2024-04-30 | 19.160 | 19.900 | 18.900 | 19.260 | 19.260 | 6,115,900 |
| 2024-04-29 | 19.170 | 19.530 | 18.730 | 19.140 | 19.140 | 5,209,331 |
| 2024-04-26 | 18.220 | 19.680 | 18.210 | 19.210 | 19.210 | 8,970,120 |
| 2024-04-25 | 18.180 | 19.160 | 18.180 | 18.760 | 18.760 | 8,110,894 |
| 2024-04-24 | 19.350 | 20.330 | 18.590 | 18.720 | 18.720 | 12,536,190 |
| 2024-04-23 | 17.040 | 18.760 | 17.040 | 18.760 | 18.760 | 8,465,588 |
| 2024-04-22 | 17.400 | 17.700 | 17.020 | 17.050 | 17.050 | 3,939,840 |
| 2024-04-19 | 17.240 | 17.890 | 17.150 | 17.690 | 17.690 | 5,648,080 |
| 2024-04-18 | 17.000 | 18.060 | 16.620 | 17.580 | 17.580 | 11,510,338 |
| 2024-04-17 | 15.290 | 16.420 | 14.940 | 16.420 | 16.420 | 6,000,713 |
| 2024-04-16 | 14.720 | 15.680 | 14.490 | 14.930 | 14.930 | 3,547,740 |
| 2024-04-15 | 15.860 | 16.020 | 14.460 | 15.000 | 15.000 | 4,563,720 |
| 2024-04-12 | 15.720 | 16.480 | 15.500 | 16.070 | 16.070 | 3,759,480 |
| 2024-04-11 | 16.070 | 16.190 | 15.600 | 15.670 | 15.670 | 3,157,220 |
| 2024-04-10 | 15.420 | 17.110 | 15.410 | 16.070 | 16.070 | 5,220,000 |
| 2024-04-09 | 15.290 | 15.640 | 15.210 | 15.560 | 15.560 | 1,313,980 |
| 2024-04-08 | 16.070 | 16.230 | 15.310 | 15.360 | 15.360 | 2,774,980 |
| 2024-04-03 | 16.050 | 16.580 | 16.000 | 16.230 | 16.230 | 3,149,560 |
| 2024-04-02 | 16.000 | 16.160 | 15.790 | 16.050 | 16.050 | 2,199,272 |
| 2024-04-01 | 15.750 | 16.420 | 15.600 | 15.940 | 15.940 | 3,157,412 |
| 2024-03-29 | 15.620 | 15.950 | 15.330 | 15.670 | 15.670 | 1,237,340 |
| 2024-03-28 | 14.800 | 15.770 | 14.700 | 15.550 | 15.550 | 3,248,760 |
| 2024-03-27 | 16.000 | 16.000 | 14.750 | 14.750 | 14.750 | 3,641,720 |
| 2024-03-26 | 15.680 | 16.320 | 15.400 | 16.030 | 16.030 | 4,083,940 |
| 2024-03-25 | 15.690 | 16.300 | 15.460 | 15.920 | 15.920 | 4,009,480 |
| 2024-03-22 | 15.680 | 16.120 | 15.380 | 15.910 | 15.910 | 2,880,034 |
| 2024-03-21 | 15.410 | 15.890 | 15.280 | 15.760 | 15.760 | 3,122,720 |
| 2024-03-20 | 15.270 | 15.480 | 14.930 | 15.350 | 15.350 | 3,531,040 |
| 2024-03-19 | 15.670 | 15.790 | 15.170 | 15.280 | 15.280 | 2,703,280 |
| 2024-03-18 | 15.920 | 16.090 | 15.470 | 15.660 | 15.660 | 3,581,980 |
| 2024-03-15 | 15.920 | 15.920 | 15.450 | 15.860 | 15.860 | 1,906,520 |
| 2024-03-14 | 15.930 | 16.200 | 15.540 | 15.680 | 15.680 | 2,367,420 |
| 2024-03-13 | 15.960 | 16.110 | 15.550 | 15.930 | 15.930 | 2,605,740 |
| 2024-03-12 | 16.260 | 16.350 | 15.800 | 15.960 | 15.960 | 3,152,749 |
| 2024-03-11 | 15.100 | 16.090 | 15.020 | 16.020 | 16.020 | 5,306,320 |
| 2024-03-08 | 14.190 | 15.250 | 14.190 | 15.230 | 15.230 | 4,608,306 |
| 2024-03-07 | 14.730 | 15.290 | 13.900 | 14.180 | 14.180 | 5,334,260 |
| 2024-03-06 | 15.190 | 15.510 | 14.600 | 14.700 | 14.700 | 4,850,826 |
| 2024-03-05 | 14.310 | 15.300 | 14.220 | 15.150 | 15.150 | 6,068,519 |
| 2024-03-04 | 13.840 | 14.520 | 13.800 | 14.310 | 14.310 | 4,188,230 |
| 2024-03-01 | 13.250 | 13.900 | 13.090 | 13.820 | 13.820 | 3,932,580 |
| 2024-02-29 | 11.880 | 13.250 | 11.850 | 13.250 | 13.250 | 5,007,200 |
| 2024-02-28 | 13.670 | 13.960 | 12.160 | 12.160 | 12.160 | 5,715,715 |
| 2024-02-27 | 12.690 | 13.540 | 12.640 | 13.440 | 13.440 | 3,509,610 |
| 2024-02-26 | 12.700 | 13.180 | 12.660 | 12.740 | 12.740 | 4,207,980 |
| 2024-02-23 | 12.180 | 13.000 | 12.070 | 12.750 | 12.750 | 4,828,920 |
| 2024-02-22 | 11.900 | 11.980 | 11.560 | 11.950 | 11.950 | 2,601,492 |
| 2024-02-21 | 11.470 | 12.010 | 11.260 | 11.730 | 11.730 | 4,112,146 |
| 2024-02-20 | 11.100 | 11.680 | 10.800 | 11.470 | 11.470 | 4,197,232 |
| 2024-02-19 | 10.550 | 11.280 | 10.490 | 10.940 | 10.940 | 5,168,592 |
| 2024-02-08 | 9.800 | 10.590 | 9.140 | 10.490 | 10.490 | 6,698,580 |
| 2024-02-07 | 10.770 | 10.900 | 9.690 | 9.690 | 9.690 | 5,398,113 |
| 2024-02-06 | 10.900 | 11.430 | 10.340 | 10.770 | 10.770 | 4,850,780 |
| 2024-02-05 | 12.520 | 12.710 | 11.490 | 11.490 | 11.490 | 2,964,520 |
| 2024-02-02 | 13.750 | 14.040 | 12.330 | 12.770 | 12.770 | 3,545,600 |
| 2024-02-01 | 13.250 | 14.050 | 13.220 | 13.700 | 13.700 | 4,303,020 |
| 2024-01-31 | 15.330 | 15.330 | 14.140 | 14.140 | 14.140 | 3,257,980 |
| 2024-01-30 | 16.100 | 16.230 | 15.680 | 15.710 | 15.710 | 1,698,680 |
| 2024-01-29 | 16.800 | 16.970 | 16.020 | 16.100 | 16.100 | 2,124,740 |
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.