Shenzhen Strongteam Decoration Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.560	22.050	20.980	21.160	21.160	6,621,028
2026-07-22	22.540	22.740	21.400	21.620	21.620	9,493,160
2026-07-21	21.510	22.790	19.500	22.690	22.690	12,215,229
2026-07-20	24.660	25.250	21.650	21.660	21.660	9,401,100
2026-07-17	26.180	26.350	23.990	24.060	24.060	8,764,900
2026-07-16	27.140	28.080	25.520	25.800	25.800	9,087,620
2026-07-15	28.640	29.700	27.100	27.500	27.500	8,731,540
2026-07-14	27.410	29.000	26.130	28.850	28.850	13,153,913
2026-07-13	29.160	30.110	28.130	28.130	28.130	6,491,440
2026-07-10	28.490	31.260	28.480	31.260	31.260	6,836,160
2026-07-09	27.810	28.540	26.210	28.420	28.420	12,349,800
2026-07-08	28.440	29.430	27.150	27.330	27.330	13,417,956
2026-07-07	33.500	33.590	30.170	30.170	30.170	10,751,660
2026-07-06	31.020	33.520	31.020	33.520	33.520	5,222,860
2026-07-03	30.980	31.560	30.130	30.470	30.470	7,848,500
2026-07-02	33.330	33.990	30.900	31.050	31.050	9,223,900
2026-07-01	34.100	34.240	32.550	33.830	33.830	9,062,400
2026-06-30	32.680	36.310	32.000	34.000	34.000	10,323,460
2026-06-29	33.890	34.610	31.690	33.010	33.010	10,086,660
2026-06-26	36.800	36.830	33.800	33.870	33.870	10,361,780
2026-06-25	38.480	39.380	35.340	37.120	37.120	18,011,441
2026-06-24	37.280	38.150	35.870	37.760	37.760	12,896,709
2026-06-23	37.350	38.580	36.810	37.600	37.600	12,946,117
2026-06-22	37.350	38.990	34.930	38.670	38.670	23,540,053
2026-06-18	35.700	37.370	34.810	37.370	37.370	20,850,199
2026-06-17	31.670	33.970	31.170	33.970	33.970	22,195,289
2026-06-16	28.040	30.880	27.700	30.880	30.880	7,736,406
2026-06-15	26.780	28.160	26.750	28.070	28.070	5,920,405
2026-06-12	27.700	28.150	26.700	26.770	26.770	6,066,180
2026-06-11	28.580	28.880	26.850	27.060	27.060	4,691,200
2026-06-10	27.820	29.540	27.450	28.320	28.320	6,383,000
2026-06-09	27.850	28.580	27.100	27.850	27.850	5,291,920
2026-06-08	28.100	28.530	27.010	27.770	27.770	4,820,620
2026-06-05	29.920	30.400	28.030	29.100	29.100	7,051,669
2026-06-04	27.900	30.470	27.900	29.900	29.900	9,784,296
2026-06-03	27.040	29.900	26.890	28.440	28.440	10,805,876
2026-06-02	28.090	28.360	26.770	27.250	27.250	5,473,276
2026-06-01	28.620	29.200	27.910	27.980	27.980	5,066,967
2026-05-29	29.650	30.230	28.510	28.880	28.880	7,345,520
2026-05-28	30.590	31.300	29.500	29.940	29.940	6,484,928
2026-05-27	31.430	33.500	29.910	30.680	30.680	9,600,875
2026-05-26	31.650	31.800	30.700	31.150	31.150	5,948,060
2026-05-25	32.250	32.580	31.300	31.700	31.700	7,647,810
2026-05-22	31.200	33.000	30.620	32.510	32.510	11,104,206
2026-05-21	33.480	34.270	30.420	30.910	30.910	16,382,900
2026-05-20	34.060	35.060	33.510	33.800	33.800	15,892,696
2026-05-19	35.000	35.650	33.700	33.990	33.990	13,037,840
2026-05-18	32.600	35.670	32.600	34.660	34.660	22,818,609
2026-05-15	32.310	33.730	31.960	32.430	32.430	9,843,432
2026-05-14	33.260	33.280	32.160	32.320	32.320	11,610,750
2026-05-13	31.350	34.770	30.890	32.710	32.710	19,136,090
2026-05-12	32.250	32.650	31.000	31.610	31.610	10,292,405
2026-05-11	32.110	34.200	32.110	32.260	32.260	13,834,936
2026-05-08	32.110	33.470	31.340	31.680	31.680	13,814,670
2026-05-07	31.200	33.610	30.530	32.140	32.140	18,220,599
2026-05-06	30.600	32.130	30.090	32.130	32.130	10,524,366
2026-04-30	27.620	29.210	27.550	29.210	29.210	8,993,002
2026-04-29	26.200	26.670	25.700	26.550	26.550	5,651,186
2026-04-28	23.850	26.300	23.750	26.300	26.300	8,392,118
2026-04-27	24.270	24.560	23.200	23.910	23.910	4,986,338

← NewerPage 2 of 21 · 1,219 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.