Shenzhen Strongteam Decoration Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	30.540	31.950	30.130	31.450	31.450	5,615,512
2026-01-20	31.290	31.900	30.510	30.840	30.840	4,886,760
2026-01-19	31.460	31.950	30.500	31.270	31.270	5,232,200
2026-01-16	30.650	32.160	29.880	31.580	31.580	10,469,067
2026-01-15	30.600	31.120	29.730	29.960	29.960	6,427,038
2026-01-14	31.510	32.110	30.320	30.620	30.620	5,412,340
2026-01-13	32.310	32.670	31.410	31.510	31.510	5,521,200
2026-01-12	31.400	33.600	30.790	32.410	32.410	9,277,440
2026-01-09	31.740	32.390	30.210	30.990	30.990	10,533,013
2026-01-08	29.480	32.270	29.300	32.270	32.270	6,176,020
2026-01-07	29.970	30.110	29.240	29.340	29.340	5,680,497
2026-01-06	30.760	30.790	29.990	30.000	30.000	5,835,423
2026-01-05	30.800	31.290	30.530	30.730	30.730	4,354,660
2025-12-31	31.400	31.660	30.590	30.840	30.840	3,428,298
2025-12-30	31.000	32.150	31.000	31.230	31.230	4,690,200
2025-12-29	31.140	31.310	30.440	30.910	30.910	4,795,677
2025-12-26	29.880	31.320	28.700	30.700	30.700	7,516,253
2025-12-25	30.590	30.880	29.780	29.870	29.870	4,864,862
2025-12-24	29.100	30.900	28.900	30.280	30.280	6,490,517
2025-12-23	30.000	30.090	28.890	29.000	29.000	5,642,602
2025-12-22	28.590	30.990	28.160	30.080	30.080	10,809,166
2025-12-19	27.390	29.170	27.170	28.870	28.870	7,945,638
2025-12-18	26.310	27.450	26.310	27.350	27.350	5,469,540
2025-12-17	26.190	26.610	25.720	26.450	26.450	3,806,270
2025-12-16	26.880	27.470	26.140	26.190	26.190	6,049,556
2025-12-15	25.760	27.280	25.500	27.250	27.250	11,640,378
2025-12-12	23.490	25.770	23.270	25.770	25.770	6,284,616
2025-12-11	24.170	24.260	23.390	23.430	23.430	2,577,000
2025-12-10	23.980	24.380	23.840	24.290	24.290	2,272,483
2025-12-09	24.130	24.350	23.800	23.800	23.800	2,146,420
2025-12-08	24.580	24.580	24.170	24.180	24.180	2,294,100
2025-12-05	24.200	24.480	23.890	24.460	24.460	1,824,885
2025-12-04	24.600	24.650	24.030	24.090	24.090	1,648,460
2025-12-03	24.830	25.250	24.460	24.470	24.470	1,867,920
2025-12-02	25.100	25.300	24.730	24.840	24.840	1,670,016
2025-12-01	25.860	25.860	24.960	25.220	25.220	3,069,800
2025-11-28	25.360	26.040	25.120	25.910	25.910	3,130,348
2025-11-27	25.400	25.690	25.140	25.430	25.430	2,532,060
2025-11-26	25.710	25.770	24.950	24.960	24.960	2,716,456
2025-11-25	24.610	25.690	24.500	25.640	25.640	4,098,960
2025-11-24	23.800	24.780	23.500	24.610	24.610	3,637,516
2025-11-21	24.370	24.720	23.560	23.590	23.590	3,506,085
2025-11-20	24.930	25.410	24.110	24.350	24.350	4,567,160
2025-11-19	26.470	26.900	24.620	24.950	24.950	5,867,620
2025-11-18	26.330	26.650	26.020	26.460	26.460	2,950,200
2025-11-17	26.210	26.800	26.000	26.320	26.320	3,341,310
2025-11-14	26.430	26.890	26.300	26.380	26.380	2,738,300
2025-11-13	26.800	27.040	26.400	26.650	26.650	2,931,823
2025-11-12	27.100	27.240	26.530	26.760	26.760	3,254,600
2025-11-11	26.750	27.480	26.530	27.160	27.160	4,785,360
2025-11-10	26.540	27.120	26.180	26.750	26.750	3,993,300
2025-11-07	26.380	27.770	26.100	26.660	26.660	6,596,680
2025-11-06	26.650	27.180	26.350	26.470	26.470	3,665,698
2025-11-05	27.100	27.120	26.520	26.670	26.670	3,708,500
2025-11-04	27.050	27.440	26.730	27.130	27.130	3,686,100
2025-11-03	27.180	27.500	26.420	27.110	27.110	3,801,300
2025-10-31	26.710	28.150	26.550	27.020	27.020	5,980,574
2025-10-30	26.700	27.170	26.160	26.520	26.520	3,879,331
2025-10-29	26.670	27.700	26.450	26.750	26.750	4,702,018
2025-10-28	26.510	26.680	26.050	26.670	26.670	3,316,300

← NewerPage 4 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.