Shenzhen Strongteam Decoration Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	13.100	13.370	13.040	13.370	12.862	2,802,900
2022-11-04	12.750	13.120	12.710	13.090	12.593	2,455,014
2022-11-03	12.700	12.870	12.600	12.800	12.314	2,294,380
2022-11-02	12.540	12.880	12.510	12.740	12.256	2,126,120
2022-11-01	12.250	12.620	12.160	12.600	12.121	2,580,804
2022-10-31	12.600	12.760	11.980	12.210	11.746	3,527,039
2022-10-28	13.500	13.500	12.500	12.600	12.121	3,756,304
2022-10-27	13.670	13.800	13.470	13.500	12.987	2,413,640
2022-10-26	13.480	13.760	13.480	13.640	13.122	2,180,640
2022-10-25	13.500	13.900	13.330	13.450	12.939	2,569,520
2022-10-24	14.300	14.380	13.490	13.760	13.237	2,196,045
2022-10-21	14.310	14.470	14.140	14.230	13.689	2,114,639
2022-10-20	14.530	14.690	14.200	14.200	13.660	2,619,211
2022-10-19	14.780	14.860	14.530	14.530	13.978	1,973,200
2022-10-18	14.960	15.060	14.680	14.870	14.305	2,837,962
2022-10-17	14.900	15.000	14.640	14.910	14.343	2,665,360
2022-10-14	14.660	14.990	14.570	14.890	14.324	2,896,620
2022-10-13	14.460	14.700	14.080	14.500	13.949	3,786,525
2022-10-12	13.480	14.840	13.410	14.620	14.065	6,029,861
2022-10-11	13.910	13.980	13.060	13.490	12.977	4,889,096
2022-10-10	15.000	15.000	14.060	14.060	13.526	6,529,606
2022-09-30	16.870	17.000	15.620	15.620	15.027	6,582,858
2022-09-29	17.160	18.520	16.970	17.350	16.691	6,281,953
2022-09-28	17.550	17.800	16.810	17.030	16.383	6,180,595
2022-09-27	18.430	18.550	17.000	17.900	17.220	9,593,164
2022-09-26	17.250	19.500	17.250	18.420	17.720	13,515,740
2022-09-23	16.920	18.270	16.730	17.730	17.056	10,305,839
2022-09-22	17.330	17.400	16.900	17.060	16.412	5,677,794
2022-09-21	17.020	17.900	16.610	17.600	16.931	8,964,373
2022-09-20	17.340	17.500	16.830	17.400	16.739	7,603,385
2022-09-19	16.430	17.690	16.430	17.600	16.931	9,967,552
2022-09-16	17.550	18.600	16.880	16.960	16.316	15,083,456
2022-09-15	15.580	17.030	15.560	17.030	16.383	7,474,694
2022-09-14	15.300	15.600	15.270	15.480	14.892	1,489,800
2022-09-13	15.600	15.890	15.450	15.650	15.055	2,156,438
2022-09-09	15.030	15.830	14.920	15.590	14.998	3,380,180
2022-09-08	15.200	15.300	14.950	15.030	14.459	864,920
2022-09-07	15.230	15.240	15.080	15.140	14.565	924,296
2022-09-06	15.200	15.400	15.130	15.280	14.699	1,142,912
2022-09-05	15.030	15.240	14.960	15.200	14.622	1,134,560
2022-09-02	14.850	15.100	14.780	15.030	14.459	983,620
2022-09-01	14.790	15.170	14.790	14.870	14.305	1,173,900
2022-08-31	15.010	15.140	14.710	14.800	14.238	1,339,480
2022-08-30	15.320	15.320	15.020	15.140	14.565	1,083,423
2022-08-29	14.770	15.220	14.310	15.190	14.613	1,966,826
2022-08-26	15.060	15.190	14.830	14.950	14.382	1,594,219
2022-08-25	15.100	15.600	14.850	15.080	14.507	2,165,079
2022-08-24	16.060	16.100	14.880	14.930	14.363	3,896,247
2022-08-23	16.300	16.340	16.030	16.050	15.440	1,738,919
2022-08-22	16.300	16.430	16.010	16.370	15.748	1,452,740
2022-08-19	16.290	16.550	16.220	16.250	15.633	1,855,820
2022-08-18	16.670	16.750	16.220	16.300	15.681	2,306,040
2022-08-17	16.680	16.800	16.500	16.660	16.027	2,707,220
2022-08-16	16.220	17.170	16.210	16.750	16.114	4,792,420
2022-08-15	16.270	16.270	15.930	16.160	15.546	2,361,200
2022-08-12	16.350	16.400	16.110	16.310	15.690	2,009,880
2022-08-11	16.160	16.440	16.160	16.370	15.748	2,285,960
2022-08-10	16.350	16.420	15.960	16.160	15.546	2,548,420
2022-08-09	16.450	16.730	16.300	16.430	15.806	2,954,700
2022-08-08	16.220	16.730	16.100	16.350	15.729	2,307,520

← NewerPage 17 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.