Shenzhen Strongteam Decoration Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	23.340	23.340	22.870	23.140	17.813	607,200
2022-02-09	23.000	23.390	22.800	23.150	17.820	704,370
2022-02-08	22.380	22.950	22.210	22.910	17.636	913,560
2022-02-07	21.870	22.540	21.850	22.400	17.243	763,830
2022-01-28	21.470	21.970	21.300	21.620	16.643	712,405
2022-01-27	22.970	22.970	21.210	21.380	16.458	1,498,047
2022-01-26	22.830	23.230	22.580	22.990	17.697	805,347
2022-01-25	23.800	23.800	22.800	22.800	17.551	1,267,467
2022-01-24	23.860	24.100	23.380	24.040	18.505	959,310
2022-01-21	23.930	24.070	23.440	23.870	18.375	1,100,160
2022-01-20	24.560	24.920	23.720	23.930	18.421	1,558,377
2022-01-19	23.600	24.550	23.460	24.300	18.706	2,570,880
2022-01-18	25.020	25.400	23.140	23.330	17.959	4,011,480
2022-01-17	24.910	25.480	24.880	25.480	19.614	1,335,900
2022-01-14	25.260	25.500	24.850	24.900	19.168	1,449,660
2022-01-13	25.520	25.730	25.230	25.360	19.522	1,213,740
2022-01-12	25.780	25.900	25.400	25.560	19.676	1,372,674
2022-01-11	25.370	25.950	25.300	25.810	19.868	1,863,660
2022-01-10	25.440	25.550	25.100	25.490	19.622	1,429,800
2022-01-07	25.440	25.790	25.240	25.610	19.714	1,571,160
2022-01-06	25.300	25.510	25.100	25.470	19.606	1,435,320
2022-01-05	25.560	25.560	24.900	25.490	19.622	2,483,040
2022-01-04	25.430	25.580	25.010	25.560	19.676	2,297,880
2021-12-31	25.000	25.480	24.730	25.290	19.468	2,971,560
2021-12-30	24.140	25.250	24.000	24.920	19.183	3,122,157
2021-12-29	23.890	24.160	23.590	24.160	18.598	1,314,374
2021-12-28	23.930	24.000	23.530	23.830	18.344	1,133,040
2021-12-27	23.280	23.920	23.130	23.920	18.413	1,350,106
2021-12-24	23.480	23.660	23.110	23.280	17.920	929,160
2021-12-23	23.810	23.910	23.340	23.470	18.067	1,546,436
2021-12-22	24.010	24.530	23.710	23.890	18.390	1,767,076
2021-12-21	23.220	24.250	23.130	24.240	18.659	2,138,956
2021-12-20	23.630	23.630	23.010	23.220	17.874	933,720
2021-12-17	23.950	23.950	23.360	23.500	18.090	1,148,446
2021-12-16	23.410	24.100	23.200	23.900	18.398	1,527,480
2021-12-15	23.480	23.860	23.300	23.410	18.021	1,356,139
2021-12-14	23.230	23.620	22.980	23.580	18.151	1,760,481
2021-12-13	23.190	23.690	23.000	23.230	17.882	1,735,339
2021-12-10	23.460	23.580	23.200	23.280	17.920	1,958,462
2021-12-09	23.340	24.710	23.300	23.670	18.221	3,971,640
2021-12-08	23.780	24.140	23.190	23.300	17.936	4,173,576
2021-12-07	22.070	23.880	21.920	23.880	18.382	4,913,281
2021-12-06	22.190	22.380	21.600	21.710	16.712	698,280
2021-12-03	22.480	22.700	22.020	22.020	16.951	962,760
2021-12-02	22.300	22.960	22.300	22.430	17.266	1,536,960
2021-12-01	21.990	22.330	21.940	22.270	17.143	793,920
2021-11-30	21.870	22.470	21.830	22.030	16.958	1,026,120
2021-11-29	21.990	22.000	21.620	21.720	16.720	1,257,480
2021-11-26	22.230	22.550	22.030	22.270	17.143	1,501,080
2021-11-25	22.060	22.350	21.900	22.260	17.135	1,398,976
2021-11-24	21.400	22.180	21.370	22.060	16.981	1,578,096
2021-11-23	21.160	21.670	21.120	21.470	16.527	1,065,120
2021-11-22	21.230	21.580	21.060	21.120	16.258	656,520
2021-11-19	21.070	21.290	20.770	21.120	16.258	689,880
2021-11-18	21.190	21.420	20.930	21.000	16.165	751,560
2021-11-17	21.210	21.350	21.020	21.060	16.212	698,160
2021-11-16	21.500	21.540	21.210	21.270	16.373	593,040
2021-11-15	20.890	21.770	20.710	21.500	16.550	1,445,542
2021-11-12	21.500	21.500	20.800	20.880	16.073	1,102,320
2021-11-11	20.480	21.690	20.480	21.440	16.504	1,534,200

← NewerPage 20 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.