Shenzhen Strongteam Decoration Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	16.360	16.470	16.020	16.220	15.604	2,735,120
2022-08-04	15.850	16.500	15.850	16.470	15.844	4,492,320
2022-08-03	16.660	17.160	15.830	15.860	15.257	5,926,821
2022-08-02	18.200	18.200	16.630	16.630	15.998	7,138,868
2022-08-01	18.000	18.480	17.680	18.480	17.778	6,254,840
2022-07-29	18.280	18.540	17.900	18.100	17.412	6,322,420
2022-07-28	18.720	18.820	18.250	18.310	17.614	8,861,620
2022-07-27	19.150	19.860	18.470	18.630	17.922	14,661,244
2022-07-26	17.200	18.910	16.520	18.910	18.191	9,137,949
2022-07-25	18.070	18.350	17.150	17.190	16.537	6,775,167
2022-07-22	17.190	18.460	17.190	18.050	17.364	9,260,731
2022-07-21	17.380	17.540	16.950	17.460	16.797	7,145,415
2022-07-20	16.830	18.000	16.600	17.580	16.912	11,285,155
2022-07-19	16.440	17.130	16.330	16.860	16.219	7,217,467
2022-07-18	16.580	16.940	16.290	16.630	15.998	6,234,093
2022-07-15	16.850	17.580	16.160	16.440	15.815	8,542,846
2022-07-14	17.940	18.580	17.000	17.080	16.431	15,891,607
2022-07-13	15.930	17.500	15.930	17.500	16.835	6,825,889
2022-07-12	16.900	16.900	15.810	15.910	15.305	9,243,123
2022-07-11	16.730	17.300	16.570	17.050	16.402	10,107,308
2022-07-08	17.800	17.800	16.630	16.720	16.085	12,249,495
2022-07-07	17.380	18.500	17.260	18.100	17.412	15,904,054
2022-07-06	19.000	21.080	18.010	19.180	18.451	19,857,807
2022-07-05	17.000	19.200	16.580	19.200	18.470	15,979,105
2022-07-04	15.940	17.450	15.560	17.450	16.787	15,193,241
2022-07-01	14.570	15.860	14.570	15.860	15.257	4,398,957
2022-06-30	14.280	14.500	14.190	14.420	13.872	1,649,460
2022-06-29	14.400	14.610	14.240	14.280	13.737	2,367,900
2022-06-28	14.150	14.610	14.000	14.460	13.911	2,712,960
2022-06-27	14.200	14.360	14.140	14.220	13.680	1,115,259
2022-06-24	14.480	14.550	14.130	14.170	13.632	1,937,021
2022-06-23	13.780	14.550	13.710	14.410	13.862	2,396,760
2022-06-22	14.300	14.480	13.880	13.880	13.353	1,701,400
2022-06-21	14.570	14.580	14.220	14.340	13.795	2,022,860
2022-06-20	17.570	18.300	17.400	18.100	13.933	3,916,872
2022-06-17	17.600	17.860	17.350	17.600	13.548	1,920,480
2022-06-16	17.330	17.780	17.210	17.740	13.656	2,299,725
2022-06-15	17.540	17.950	17.350	17.400	13.394	2,639,047
2022-06-14	17.400	17.400	16.710	17.250	13.279	2,065,320
2022-06-13	17.490	17.520	17.090	17.520	13.487	2,178,423
2022-06-10	16.860	17.750	16.690	17.500	13.471	3,061,320
2022-06-09	17.420	17.500	16.950	16.990	13.079	1,883,160
2022-06-08	17.720	17.850	17.240	17.480	13.456	1,433,280
2022-06-07	18.000	18.060	17.580	17.730	13.648	1,474,200
2022-06-06	17.500	18.090	17.500	17.950	13.818	1,959,648
2022-06-02	17.540	17.590	17.100	17.580	13.533	1,572,240
2022-06-01	17.100	17.460	17.080	17.330	13.340	1,207,200
2022-05-31	17.500	17.510	16.900	17.280	13.302	1,858,320
2022-05-30	17.700	17.740	17.280	17.450	13.433	1,514,262
2022-05-27	17.460	17.960	17.280	17.740	13.656	1,967,280
2022-05-26	17.460	17.690	17.000	17.450	13.433	1,850,580
2022-05-25	17.060	17.410	17.060	17.350	13.356	1,795,320
2022-05-24	18.230	18.300	17.130	17.150	13.202	2,790,600
2022-05-23	18.000	18.280	18.000	18.230	14.033	2,120,512
2022-05-20	18.030	18.260	17.850	18.070	13.910	2,479,680
2022-05-19	17.610	18.280	17.510	17.980	13.841	2,969,371
2022-05-18	17.630	18.470	17.400	17.960	13.825	4,147,320
2022-05-17	17.900	18.000	17.210	17.610	13.556	3,854,520
2022-05-16	18.560	18.560	17.780	17.990	13.848	4,908,765
2022-05-13	19.990	20.080	18.190	18.560	14.287	8,473,336

← NewerPage 18 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.