Shenzhen Strongteam Decoration Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	17.660	19.530	17.610	19.530	15.034	4,133,520
2022-05-11	17.700	18.140	17.340	17.750	13.664	4,727,785
2022-05-10	16.440	17.550	16.420	17.490	13.463	3,759,418
2022-05-09	16.250	16.860	16.190	16.740	12.886	2,522,646
2022-05-06	15.800	16.440	15.740	16.120	12.409	2,779,128
2022-05-05	16.220	16.650	15.940	16.440	12.655	4,253,518
2022-04-29	15.000	16.220	14.960	16.220	12.486	3,933,957
2022-04-28	15.800	15.840	14.760	15.150	11.662	4,149,627
2022-04-27	15.050	15.130	14.350	14.980	11.531	3,442,320
2022-04-26	15.250	15.740	14.840	15.090	11.616	3,268,920
2022-04-25	16.150	16.440	15.110	15.160	11.670	3,077,046
2022-04-22	16.910	17.000	16.550	16.710	12.863	2,337,120
2022-04-21	18.010	18.110	16.960	17.020	13.102	3,387,840
2022-04-20	18.340	18.560	18.010	18.070	13.910	2,798,226
2022-04-19	18.960	18.990	18.200	18.330	14.110	4,211,011
2022-04-18	19.000	19.250	18.500	19.150	14.741	3,246,691
2022-04-15	20.400	20.450	19.110	19.250	14.818	6,277,531
2022-04-14	20.860	21.030	20.460	20.680	15.919	5,400,600
2022-04-13	21.580	21.760	20.520	20.650	15.896	8,726,364
2022-04-12	21.780	22.900	21.160	22.060	16.981	12,664,188
2022-04-11	24.290	28.050	22.970	22.970	17.682	17,447,156
2022-04-08	25.000	25.510	24.120	25.510	19.637	12,801,067
2022-04-07	21.390	23.190	21.280	23.190	17.851	4,068,327
2022-04-06	19.050	21.080	19.050	21.080	16.227	2,123,460
2022-04-01	19.900	19.900	19.120	19.160	14.749	1,995,120
2022-03-31	19.560	20.240	19.430	19.960	15.365	2,713,230
2022-03-30	18.950	20.400	18.740	19.620	15.103	2,345,910
2022-03-29	19.420	19.730	18.630	18.890	14.541	1,006,276
2022-03-28	19.330	19.500	18.840	19.420	14.949	1,025,550
2022-03-25	19.620	19.880	19.420	19.450	14.972	807,480
2022-03-24	19.880	20.190	19.540	19.610	15.095	1,151,071
2022-03-23	20.000	20.360	19.700	20.020	15.411	1,475,203
2022-03-22	19.540	21.200	19.040	20.030	15.419	2,688,462
2022-03-21	19.590	20.290	19.390	19.590	15.080	1,291,468
2022-03-18	18.970	19.750	18.920	19.710	15.172	1,205,466
2022-03-17	18.510	19.770	18.510	19.100	14.703	1,477,920
2022-03-16	18.280	18.590	17.360	18.240	14.041	1,109,149
2022-03-15	19.580	19.580	18.190	18.220	14.025	1,143,480
2022-03-14	19.360	19.650	19.030	19.470	14.988	822,000
2022-03-11	19.180	19.490	18.650	19.360	14.903	795,691
2022-03-10	19.140	19.590	19.080	19.170	14.757	749,640
2022-03-09	19.380	19.450	18.150	18.890	14.541	1,097,280
2022-03-08	20.100	20.100	18.090	19.320	14.872	1,174,526
2022-03-07	20.290	20.350	19.940	20.100	15.473	798,990
2022-03-04	20.320	20.610	20.170	20.250	15.588	841,803
2022-03-03	20.390	20.530	20.290	20.410	15.711	863,070
2022-03-02	20.140	20.490	20.010	20.390	15.696	882,630
2022-03-01	20.200	20.390	20.130	20.280	15.611	833,520
2022-02-28	21.000	21.010	19.890	20.130	15.496	1,637,671
2022-02-25	21.050	21.470	21.010	21.090	16.235	1,010,280
2022-02-24	21.520	21.750	20.700	21.050	16.204	1,586,520
2022-02-23	21.660	21.750	21.300	21.750	16.743	1,396,440
2022-02-22	22.400	22.400	21.520	21.660	16.673	3,193,106
2022-02-21	22.730	23.470	22.670	23.400	18.013	3,861,288
2022-02-18	22.710	23.060	22.460	22.720	17.489	2,680,131
2022-02-17	22.710	23.100	22.400	22.400	17.243	776,244
2022-02-16	22.380	22.860	22.280	22.700	17.474	915,510
2022-02-15	22.330	22.470	21.840	22.260	17.135	570,480
2022-02-14	22.720	22.890	22.280	22.540	17.351	542,040
2022-02-11	23.080	23.200	22.580	22.750	17.512	682,761

← NewerPage 19 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.