Shenzhen Strongteam Decoration Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	15.430	15.690	15.350	15.540	14.950	1,295,100
2023-05-05	15.350	15.510	15.160	15.510	14.921	1,332,299
2023-05-04	15.040	15.320	14.840	15.290	14.709	1,344,099
2023-04-28	14.590	15.030	14.490	14.990	14.420	1,727,660
2023-04-27	14.180	14.490	14.090	14.370	13.824	1,049,259
2023-04-26	13.870	14.300	13.670	14.190	13.651	1,184,900
2023-04-25	14.300	14.300	13.690	13.970	13.439	1,166,040
2023-04-24	14.080	14.400	13.980	14.360	13.814	1,048,020
2023-04-21	14.770	14.900	14.060	14.160	13.622	1,340,440
2023-04-20	14.700	14.790	14.370	14.720	14.161	1,443,087
2023-04-19	15.110	15.140	14.750	14.810	14.247	1,435,920
2023-04-18	15.340	15.370	15.130	15.140	14.565	781,920
2023-04-17	15.480	15.570	15.230	15.370	14.786	1,192,260
2023-04-14	15.740	15.780	15.400	15.450	14.863	1,120,081
2023-04-13	15.340	15.750	15.220	15.740	15.142	1,759,860
2023-04-12	15.140	15.370	15.100	15.340	14.757	1,051,980
2023-04-11	15.190	15.310	15.040	15.140	14.565	956,329
2023-04-10	15.500	15.590	15.100	15.180	14.603	1,270,031
2023-04-07	15.140	15.600	15.100	15.540	14.950	1,585,120
2023-04-06	15.300	15.490	15.100	15.160	14.584	1,276,120
2023-04-04	15.870	16.020	15.390	15.430	14.844	1,991,321
2023-04-03	15.860	15.960	15.720	15.920	15.315	1,541,580
2023-03-31	17.000	17.000	15.780	15.940	15.334	2,290,681
2023-03-30	15.820	15.890	15.410	15.760	15.161	1,269,081
2023-03-29	15.900	16.050	15.700	15.820	15.219	835,711
2023-03-28	16.310	16.310	15.880	15.900	15.296	1,354,200
2023-03-27	16.330	16.450	16.050	16.210	15.594	1,094,680
2023-03-24	16.360	16.480	16.120	16.390	15.767	1,607,300
2023-03-23	16.350	16.450	16.160	16.400	15.777	1,193,200
2023-03-22	16.090	16.500	15.990	16.340	15.719	1,820,060
2023-03-21	15.630	16.050	15.520	16.020	15.411	1,626,860
2023-03-20	16.080	16.160	15.490	15.540	14.950	2,307,397
2023-03-17	16.010	16.310	15.840	16.010	15.402	1,585,260
2023-03-16	16.470	16.470	15.930	16.010	15.402	1,570,200
2023-03-15	16.230	16.660	16.210	16.510	15.883	2,030,960
2023-03-14	16.450	16.510	15.830	16.130	15.517	2,392,380
2023-03-13	16.510	16.840	16.310	16.450	15.825	1,833,920
2023-03-10	16.950	17.030	16.510	16.760	16.123	1,877,340
2023-03-09	16.940	17.170	16.710	17.080	16.431	2,089,239
2023-03-08	16.510	16.900	16.500	16.880	16.239	1,643,180
2023-03-07	16.870	17.270	16.680	16.710	16.075	2,191,299
2023-03-06	17.010	17.080	16.650	16.840	16.200	1,765,680
2023-03-03	16.660	17.170	16.660	17.000	16.354	2,570,991
2023-03-02	16.880	16.990	16.610	16.650	16.017	1,992,660
2023-03-01	16.850	16.990	16.820	16.940	16.296	1,527,321
2023-02-28	16.660	16.840	16.650	16.820	16.181	1,437,739
2023-02-27	16.990	17.060	16.610	16.690	16.056	1,929,281
2023-02-24	17.450	17.540	16.850	16.980	16.335	2,714,421
2023-02-23	17.780	17.980	17.310	17.450	16.787	2,536,781
2023-02-22	17.400	17.950	17.240	17.800	17.124	3,417,221
2023-02-21	17.700	17.850	17.350	17.540	16.874	2,671,060
2023-02-20	17.450	17.820	17.110	17.630	16.960	3,022,941
2023-02-17	17.170	17.520	17.050	17.250	16.595	2,825,899
2023-02-16	17.960	18.070	17.010	17.200	16.546	5,440,420
2023-02-15	18.150	18.150	17.740	17.950	17.268	3,817,200
2023-02-14	18.500	18.780	18.100	18.240	17.547	6,604,300
2023-02-13	18.280	18.590	18.060	18.580	17.874	5,170,551
2023-02-10	18.190	18.520	18.080	18.280	17.585	3,773,620
2023-02-09	18.020	18.270	18.000	18.160	17.470	3,725,552
2023-02-08	18.210	18.560	18.000	18.180	17.489	5,636,600

← NewerPage 15 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.