Shenzhen Strongteam Decoration Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17.710	18.890	17.710	18.290	17.595	7,509,380
2023-02-06	18.030	18.030	17.580	17.700	17.027	2,837,660
2023-02-03	18.100	18.330	17.640	18.020	17.335	3,788,960
2023-02-02	18.220	18.330	17.960	18.140	17.451	4,148,912
2023-02-01	18.060	18.210	17.760	18.210	17.518	5,059,506
2023-01-31	17.640	18.400	17.360	18.140	17.451	6,932,060
2023-01-30	17.590	17.870	17.340	17.740	17.066	5,422,418
2023-01-20	17.180	17.300	16.930	17.180	16.527	3,275,920
2023-01-19	17.620	17.660	16.940	17.010	16.364	4,533,620
2023-01-18	18.010	18.160	17.480	17.500	16.835	4,449,900
2023-01-17	18.250	18.280	17.700	17.740	17.066	7,058,310
2023-01-16	18.370	18.590	17.810	18.530	17.826	8,528,916
2023-01-13	18.580	19.210	18.000	18.000	17.316	12,443,183
2023-01-12	18.420	18.780	17.760	18.280	17.585	11,436,412
2023-01-11	18.420	19.340	17.970	17.980	17.297	19,123,192
2023-01-10	16.700	18.110	16.030	18.110	17.422	8,576,420
2023-01-09	17.100	17.360	16.460	16.460	15.835	7,812,898
2023-01-06	17.720	18.360	16.980	17.080	16.431	11,599,880
2023-01-05	16.360	17.940	16.360	17.000	16.354	11,553,257
2023-01-04	15.810	16.710	15.670	16.310	15.690	9,398,931
2023-01-03	15.600	16.130	15.550	16.040	15.431	11,584,821
2022-12-30	17.220	17.360	16.820	17.280	16.623	5,401,277
2022-12-29	17.260	17.450	17.010	17.080	16.431	4,955,470
2022-12-28	17.600	17.680	17.290	17.470	16.806	5,888,180
2022-12-27	17.470	17.880	17.240	17.680	17.008	9,560,575
2022-12-26	17.650	17.900	17.160	17.550	16.883	12,358,397
2022-12-23	15.630	17.410	15.600	17.410	16.748	8,989,552
2022-12-22	15.600	16.800	15.600	15.830	15.229	4,757,072
2022-12-21	15.830	16.030	15.360	15.590	14.998	3,458,607
2022-12-20	16.440	16.590	15.480	15.910	15.305	5,405,375
2022-12-19	17.210	17.950	16.260	16.980	16.335	9,014,260
2022-12-16	16.840	17.640	16.550	17.030	16.383	8,782,094
2022-12-15	17.270	17.300	16.710	16.840	16.200	8,028,207
2022-12-14	17.110	17.530	16.710	17.390	16.729	13,067,972
2022-12-13	16.030	17.500	15.900	17.500	16.835	16,711,830
2022-12-12	16.320	16.690	15.810	15.910	15.305	6,328,700
2022-12-09	16.100	16.780	15.870	16.640	16.008	11,278,427
2022-12-08	15.570	17.090	15.270	16.430	15.806	14,192,927
2022-12-07	15.560	15.680	15.180	15.540	14.950	3,808,800
2022-12-06	16.150	16.200	15.550	15.560	14.969	4,960,840
2022-12-05	16.090	16.450	15.840	16.300	15.681	5,431,884
2022-12-02	15.860	16.170	15.630	16.090	15.479	4,489,651
2022-12-01	15.850	16.220	15.810	16.060	15.450	6,007,893
2022-11-30	16.600	16.900	15.920	16.400	15.777	10,269,363
2022-11-29	17.450	17.950	16.290	17.050	16.402	15,289,633
2022-11-28	16.420	16.810	15.830	16.520	15.892	8,961,156
2022-11-25	15.840	17.100	15.800	16.960	16.316	14,622,476
2022-11-24	15.560	16.450	15.530	16.070	15.459	11,762,998
2022-11-23	16.090	17.200	15.650	15.800	15.200	17,763,852
2022-11-22	15.000	16.290	15.000	16.290	15.671	5,583,060
2022-11-21	15.070	15.400	14.580	14.810	14.247	5,686,370
2022-11-18	15.310	16.050	15.090	15.100	14.526	8,079,862
2022-11-17	15.030	15.430	14.820	15.030	14.459	7,366,652
2022-11-16	15.560	15.800	14.730	15.140	14.565	11,517,320
2022-11-15	16.800	16.990	15.640	15.820	15.219	17,993,997
2022-11-14	16.090	16.090	15.600	16.090	15.479	4,514,710
2022-11-11	13.510	14.630	13.510	14.630	14.074	6,053,710
2022-11-10	13.330	13.500	13.250	13.300	12.795	1,996,180
2022-11-09	13.390	13.560	13.300	13.450	12.939	2,349,635
2022-11-08	13.400	13.450	13.160	13.410	12.900	2,078,300

← NewerPage 16 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.