Shenzhen Strongteam Decoration Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	25.000	25.210	24.580	24.850	24.850	1,960,956
2026-04-23	26.030	26.200	24.890	25.110	25.110	3,571,476
2026-04-22	25.500	26.520	25.420	26.200	26.200	3,224,170
2026-04-21	25.820	26.000	25.190	25.880	25.880	3,008,068
2026-04-20	27.030	27.030	25.580	25.800	25.800	5,899,900
2026-04-17	26.600	28.170	26.500	27.200	27.200	5,305,659
2026-04-16	27.330	27.330	26.250	26.630	26.630	6,211,194
2026-04-15	26.360	28.490	25.950	27.130	27.130	10,354,069
2026-04-14	25.840	25.900	25.200	25.900	25.900	2,005,784
2026-04-13	25.880	25.960	25.300	25.440	25.440	1,797,105
2026-04-10	25.910	26.380	25.800	25.950	25.950	2,075,260
2026-04-09	26.020	26.120	25.640	25.750	25.750	1,914,940
2026-04-08	25.760	26.490	25.760	26.230	26.230	2,624,999
2026-04-07	25.250	26.440	25.000	25.360	25.360	2,515,951
2026-04-03	25.920	25.940	24.420	25.130	25.130	2,642,200
2026-04-02	25.900	25.900	24.760	24.940	24.940	2,279,247
2026-04-01	26.340	26.520	25.660	25.900	25.900	2,357,500
2026-03-31	26.290	26.910	25.790	25.820	25.820	2,157,859
2026-03-30	26.290	26.490	25.680	26.160	26.160	1,982,700
2026-03-27	24.900	27.070	24.770	26.490	26.490	3,763,420
2026-03-26	26.720	26.880	25.290	25.520	25.520	3,345,290
2026-03-25	26.980	27.000	26.450	26.770	26.770	2,625,957
2026-03-24	25.880	26.990	25.520	26.800	26.800	3,176,085
2026-03-23	26.920	27.000	24.900	25.400	25.400	4,659,200
2026-03-20	28.620	28.900	27.400	27.410	27.410	2,684,732
2026-03-19	28.500	29.340	28.330	28.610	28.610	3,064,588
2026-03-18	28.420	29.080	28.020	28.860	28.860	2,446,540
2026-03-17	29.170	29.430	28.120	28.130	28.130	2,462,600
2026-03-16	28.500	29.160	27.970	28.950	28.950	2,887,754
2026-03-13	28.900	29.110	28.080	28.150	28.150	2,665,860
2026-03-12	30.150	30.360	28.890	28.960	28.960	3,776,422
2026-03-11	30.830	30.860	29.940	30.220	30.220	4,318,582
2026-03-10	30.850	31.450	30.430	30.860	30.860	3,540,013
2026-03-09	30.000	30.600	29.270	30.250	30.250	3,576,780
2026-03-06	30.000	30.870	29.640	30.500	30.500	2,994,420
2026-03-05	30.100	30.870	29.520	30.100	30.100	4,244,640
2026-03-04	29.470	30.270	29.070	29.790	29.790	3,028,672
2026-03-03	30.960	31.480	29.710	29.760	29.760	5,030,460
2026-03-02	31.390	31.680	30.690	30.860	30.860	5,147,740
2026-02-27	31.150	32.500	30.740	32.020	32.020	6,633,586
2026-02-26	30.350	32.320	29.800	31.830	31.830	14,770,990
2026-02-25	27.550	30.280	27.550	30.280	30.280	7,051,860
2026-02-24	28.990	28.990	27.270	27.530	27.530	4,321,489
2026-02-13	27.580	28.730	27.580	28.160	28.160	3,133,900
2026-02-12	28.290	28.290	27.560	27.700	27.700	2,689,293
2026-02-11	28.100	28.660	27.860	28.160	28.160	2,061,740
2026-02-10	28.590	28.600	27.600	28.150	28.150	1,913,900
2026-02-09	27.570	28.570	27.270	28.510	28.510	4,289,600
2026-02-06	27.090	27.500	26.600	27.120	27.120	2,925,300
2026-02-05	27.670	28.080	27.300	27.320	27.320	2,905,100
2026-02-04	27.950	28.000	27.450	27.850	27.850	1,577,589
2026-02-03	27.800	28.000	27.200	27.940	27.940	3,593,200
2026-02-02	28.700	28.930	27.230	27.270	27.270	5,389,640
2026-01-30	28.280	29.180	28.250	28.760	28.760	4,393,700
2026-01-29	29.590	30.070	28.400	28.430	28.430	5,139,140
2026-01-28	30.930	30.930	29.880	29.900	29.900	4,227,500
2026-01-27	31.350	31.540	30.020	30.930	30.930	3,637,300
2026-01-26	32.650	32.650	31.110	31.340	31.340	6,026,520
2026-01-23	33.180	33.500	32.230	32.800	32.800	5,763,078
2026-01-22	32.000	33.390	31.260	33.180	33.180	13,170,290

← NewerPage 3 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.