Shenzhen Strongteam Decoration Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	16.880	17.240	16.600	16.680	16.680	2,887,640
2024-01-25	16.300	17.000	16.110	16.940	16.940	3,632,700
2024-01-24	15.970	16.480	15.670	16.440	16.440	2,578,900
2024-01-23	16.000	16.320	15.620	15.930	15.930	2,857,120
2024-01-22	16.920	17.090	15.980	16.120	16.120	3,981,935
2024-01-19	18.030	18.030	17.070	17.090	17.090	3,482,300
2024-01-18	17.440	18.130	17.320	17.860	17.860	4,554,980
2024-01-17	17.330	18.580	17.330	17.650	17.650	5,350,460
2024-01-16	17.280	17.470	16.990	17.450	17.450	2,370,720
2024-01-15	17.200	17.270	17.000	17.120	17.120	2,558,440
2024-01-12	17.250	17.470	17.250	17.280	17.280	2,384,960
2024-01-11	17.520	17.590	17.280	17.360	17.360	3,319,460
2024-01-10	17.860	17.980	17.480	17.500	17.500	3,538,391
2024-01-09	17.620	17.900	17.140	17.860	17.860	6,950,746
2024-01-08	17.610	18.160	17.330	17.650	17.650	5,870,221
2024-01-05	17.320	18.100	17.270	17.610	17.610	6,742,692
2024-01-04	17.280	17.770	17.160	17.320	17.320	4,415,069
2024-01-03	17.200	17.450	16.880	17.270	17.270	4,467,120
2024-01-02	16.310	17.940	16.300	17.400	17.400	9,934,010
2023-12-29	16.200	16.430	16.180	16.320	16.320	2,499,372
2023-12-28	16.200	16.480	16.030	16.220	16.220	2,846,560
2023-12-27	16.020	16.440	15.700	16.260	16.260	3,353,050
2023-12-26	16.080	16.260	15.780	16.150	16.150	3,259,952
2023-12-25	15.380	16.210	15.180	16.070	16.070	4,890,720
2023-12-22	15.450	15.610	15.260	15.370	15.370	2,583,000
2023-12-21	15.310	15.680	15.070	15.540	15.540	4,382,474
2023-12-20	15.800	16.330	15.550	15.610	15.610	5,335,320
2023-12-19	15.690	16.600	15.620	15.810	15.810	6,386,760
2023-12-18	15.700	17.000	15.610	16.040	16.040	11,530,581
2023-12-15	16.340	16.600	15.490	15.600	15.600	11,873,132
2023-12-14	17.280	17.280	16.300	16.340	16.340	19,600,816
2023-12-13	15.710	15.710	15.710	15.710	15.710	0
2023-12-12	15.710	15.710	15.710	15.710	15.710	0
2023-12-11	14.830	15.820	14.680	15.710	15.710	6,426,639
2023-12-08	15.210	15.390	14.820	14.850	14.850	1,634,900
2023-12-07	15.380	15.380	15.190	15.210	15.210	1,044,243
2023-12-06	15.280	15.520	15.190	15.340	15.340	1,455,680
2023-12-05	15.350	15.460	15.230	15.290	15.290	1,431,100
2023-12-04	15.140	15.420	15.120	15.360	15.360	1,839,920
2023-12-01	14.820	15.170	14.780	15.140	15.140	1,522,360
2023-11-30	15.030	15.030	14.690	14.830	14.830	1,033,360
2023-11-29	15.150	15.150	14.910	14.930	14.930	1,221,520
2023-11-28	14.900	15.180	14.830	15.160	15.160	2,383,162
2023-11-27	14.830	15.030	14.770	14.850	14.850	1,366,780
2023-11-24	14.980	15.050	14.780	14.830	14.830	1,653,500
2023-11-23	14.820	15.130	14.650	14.960	14.960	3,174,560
2023-11-22	15.110	15.280	14.700	14.700	14.700	4,301,705
2023-11-21	15.150	15.350	14.970	15.210	15.210	7,374,521
2023-11-20	15.600	16.460	15.280	15.360	15.360	12,777,021
2023-11-17	15.220	15.680	14.820	15.680	15.680	4,770,752
2023-11-16	15.190	15.380	15.030	15.340	15.340	3,892,666
2023-11-15	14.810	15.240	14.720	15.240	15.240	2,570,700
2023-11-14	14.800	14.860	14.660	14.760	14.760	1,047,340
2023-11-13	14.460	14.760	14.460	14.740	14.740	1,704,860
2023-11-10	14.490	14.600	14.370	14.460	14.460	862,120
2023-11-09	14.590	14.650	14.470	14.550	14.550	774,260
2023-11-08	14.400	14.620	14.350	14.560	14.560	1,119,540
2023-11-07	14.490	14.490	14.290	14.450	14.450	957,940
2023-11-06	14.380	14.480	14.300	14.480	14.480	1,293,721
2023-11-03	14.190	14.390	14.100	14.300	14.300	873,460

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.