Shenzhen Strongteam Decoration Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	14.220	14.290	14.060	14.180	14.180	1,074,220
2023-11-01	14.410	14.410	14.120	14.220	14.220	1,356,180
2023-10-31	14.310	14.490	14.270	14.380	14.380	1,147,020
2023-10-30	14.060	14.320	14.060	14.310	14.310	1,153,720
2023-10-27	14.120	14.200	14.020	14.180	14.180	1,127,140
2023-10-26	13.900	14.210	13.900	14.120	14.120	1,016,540
2023-10-25	13.760	14.190	13.760	14.150	14.150	1,448,080
2023-10-24	13.290	13.840	13.270	13.800	13.800	1,290,240
2023-10-23	13.640	13.640	13.250	13.340	13.340	1,216,960
2023-10-20	13.740	13.770	13.530	13.640	13.640	677,580
2023-10-19	13.640	13.860	13.550	13.570	13.570	950,520
2023-10-18	13.950	13.980	13.660	13.670	13.670	994,700
2023-10-17	13.610	13.980	13.610	13.970	13.970	1,012,760
2023-10-16	13.670	13.840	13.580	13.830	13.830	1,240,300
2023-10-13	14.030	14.030	13.680	13.760	13.760	1,443,580
2023-10-12	14.220	14.220	13.960	14.030	14.030	1,454,400
2023-10-11	14.110	14.340	14.030	14.180	14.180	1,373,625
2023-10-10	14.230	14.400	14.010	14.060	14.060	1,247,205
2023-10-09	14.450	14.470	14.170	14.230	14.230	1,406,240
2023-09-28	14.220	14.460	14.220	14.420	14.420	1,144,400
2023-09-27	14.180	14.410	14.180	14.220	14.220	935,997
2023-09-26	14.190	14.300	14.160	14.180	14.180	805,260
2023-09-25	14.460	14.520	14.160	14.250	14.250	1,266,839
2023-09-22	14.100	14.500	14.010	14.440	14.440	1,408,220
2023-09-21	14.500	14.590	14.050	14.090	14.090	1,499,559
2023-09-20	14.560	14.750	14.480	14.490	14.490	1,066,839
2023-09-19	14.890	14.920	14.560	14.590	14.590	1,041,820
2023-09-18	14.610	14.940	14.350	14.820	14.820	1,584,680
2023-09-15	14.490	14.610	14.450	14.510	14.510	1,146,600
2023-09-14	14.620	14.650	14.410	14.490	14.490	1,076,380
2023-09-13	14.830	14.880	14.550	14.650	14.650	1,064,920
2023-09-12	14.890	15.000	14.810	14.830	14.830	1,028,720
2023-09-11	14.730	14.970	14.480	14.890	14.890	2,101,420
2023-09-08	14.910	15.050	14.690	14.720	14.720	1,769,500
2023-09-07	15.260	15.380	14.960	14.960	14.960	2,471,860
2023-09-06	15.100	15.200	14.900	15.180	15.180	1,704,585
2023-09-05	15.300	15.460	14.940	15.100	15.100	2,945,080
2023-09-04	14.870	15.420	14.870	15.390	15.390	4,662,205
2023-09-01	14.700	15.100	14.630	14.750	14.750	2,995,100
2023-08-31	14.980	15.150	14.580	14.600	14.600	2,400,040
2023-08-30	15.040	15.200	14.870	14.940	14.940	2,116,240
2023-08-29	14.770	15.200	14.690	15.170	15.170	2,949,340
2023-08-28	14.940	15.150	14.450	14.690	14.690	4,425,520
2023-08-25	14.290	14.400	14.130	14.150	14.150	1,667,825
2023-08-24	14.500	14.730	14.300	14.300	14.300	1,453,080
2023-08-23	14.820	14.820	14.500	14.500	14.500	1,211,280
2023-08-22	14.840	15.130	14.500	14.820	14.820	1,988,380
2023-08-21	14.680	15.010	14.680	14.830	14.830	2,156,440
2023-08-18	14.820	15.000	14.680	14.680	14.680	1,358,000
2023-08-17	14.940	14.940	14.500	14.860	14.860	1,619,760
2023-08-16	14.670	14.900	14.640	14.770	14.770	2,070,900
2023-08-15	14.940	14.990	14.550	14.660	14.660	1,902,820
2023-08-14	14.720	14.950	14.500	14.940	14.940	2,154,120
2023-08-11	15.200	15.300	14.770	14.820	14.820	2,476,100
2023-08-10	15.170	15.170	14.950	15.080	15.080	1,958,436
2023-08-09	15.210	15.440	15.050	15.070	15.070	2,710,256
2023-08-08	15.940	15.950	15.260	15.280	15.280	4,443,440
2023-08-07	16.710	16.850	15.720	15.780	15.780	6,488,740
2023-08-04	17.180	17.310	16.800	16.830	16.830	4,695,900
2023-08-03	17.190	17.350	16.800	17.020	17.020	3,719,339

← NewerPage 13 of 21 · 1,212 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.