Shenzhen Strongteam Decoration Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	17.250	17.580	17.030	17.070	17.070	4,038,387
2023-08-01	17.460	17.490	17.030	17.120	17.120	5,272,947
2023-07-31	17.640	17.900	17.380	17.570	17.570	9,804,617
2023-07-28	17.220	17.700	17.060	17.360	17.360	4,679,220
2023-07-27	17.500	17.590	17.050	17.230	17.230	4,691,027
2023-07-26	17.430	17.790	17.270	17.400	17.400	8,635,582
2023-07-25	16.500	17.650	16.500	17.420	17.420	11,340,780
2023-07-24	16.590	17.190	16.220	16.530	16.530	5,161,400
2023-07-21	16.230	16.530	16.130	16.290	16.290	2,871,320
2023-07-20	16.450	16.590	16.200	16.240	16.240	3,284,766
2023-07-19	16.600	16.820	16.390	16.520	16.520	3,833,040
2023-07-18	16.580	16.770	16.200	16.660	16.660	4,014,371
2023-07-17	16.950	16.990	16.430	16.560	16.560	3,807,800
2023-07-14	16.760	17.080	16.360	17.080	17.080	4,784,040
2023-07-13	16.710	16.920	16.620	16.890	16.890	3,534,977
2023-07-12	16.800	17.320	16.540	16.610	16.610	5,396,259
2023-07-11	16.920	16.980	16.660	16.860	16.860	3,629,220
2023-07-10	17.050	17.050	16.660	16.780	16.780	4,861,900
2023-07-07	17.020	17.340	16.860	17.070	17.070	4,241,180
2023-07-06	17.320	17.420	16.930	17.200	17.200	5,066,609
2023-07-05	17.450	17.660	17.170	17.280	17.280	5,082,860
2023-07-04	17.250	17.820	17.110	17.590	17.590	11,009,182
2023-07-03	16.200	17.930	16.200	17.930	17.930	5,986,620
2023-06-30	16.790	16.980	16.220	16.300	16.300	5,996,060
2023-06-29	16.560	16.720	16.330	16.560	16.560	4,424,500
2023-06-28	17.080	17.080	16.510	16.780	16.780	7,576,751
2023-06-27	16.600	17.820	16.300	17.230	17.230	12,984,192
2023-06-26	16.520	16.750	16.080	16.200	16.200	5,990,610
2023-06-21	16.470	17.180	16.360	16.600	16.600	8,985,687
2023-06-20	16.430	16.650	16.260	16.530	16.530	7,010,042
2023-06-19	16.380	16.740	16.310	16.400	16.400	12,362,741
2023-06-16	14.760	16.310	14.760	16.310	16.310	6,547,780
2023-06-15	15.250	15.250	14.740	14.830	14.830	4,056,279
2023-06-14	15.140	15.370	14.930	15.250	15.250	5,375,200
2023-06-13	15.480	15.990	15.480	15.620	15.620	5,057,380
2023-06-12	15.620	16.750	15.460	15.920	15.920	7,971,800
2023-06-09	15.800	15.800	15.280	15.620	15.620	8,793,478
2023-06-08	16.010	16.900	15.800	16.210	16.210	10,872,561
2023-06-07	16.700	17.200	15.940	16.410	16.410	15,181,432
2023-06-06	14.650	16.120	14.540	16.120	16.120	3,920,580
2023-06-05	15.150	15.370	14.330	14.650	14.650	2,368,600
2023-06-02	15.180	15.800	15.150	15.790	15.190	1,973,540
2023-06-01	15.530	15.530	15.170	15.220	14.642	1,184,598
2023-05-31	15.540	15.660	15.350	15.510	14.921	933,530
2023-05-30	15.390	15.880	15.270	15.550	14.959	1,665,560
2023-05-29	15.550	15.700	15.260	15.380	14.796	877,920
2023-05-26	15.590	15.600	15.210	15.550	14.959	659,860
2023-05-25	15.350	15.480	15.230	15.450	14.863	730,600
2023-05-24	15.400	15.570	15.250	15.390	14.805	678,121
2023-05-23	15.580	15.690	15.430	15.510	14.921	732,320
2023-05-22	15.460	15.630	15.380	15.580	14.988	912,620
2023-05-19	15.300	15.500	15.150	15.390	14.805	881,140
2023-05-18	15.590	15.590	15.290	15.360	14.776	739,520
2023-05-17	15.160	15.450	15.140	15.450	14.863	755,620
2023-05-16	15.540	15.540	15.120	15.160	14.584	999,900
2023-05-15	15.470	15.540	15.300	15.540	14.950	858,960
2023-05-12	15.780	15.810	15.430	15.460	14.873	1,263,520
2023-05-11	15.600	15.880	15.450	15.810	15.209	1,381,360
2023-05-10	15.150	15.560	15.150	15.500	14.911	958,380
2023-05-09	15.570	15.640	15.280	15.300	14.719	1,288,880

← NewerPage 14 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.