Shenzhen Strongteam Decoration Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	27.120	27.480	26.510	26.600	26.600	4,090,960
2025-10-24	26.590	27.270	26.420	26.860	26.860	3,554,923
2025-10-23	26.660	27.100	26.000	26.590	26.590	4,164,703
2025-10-22	27.630	27.650	26.360	26.490	26.490	4,578,900
2025-10-21	27.670	27.800	27.340	27.630	27.630	2,692,672
2025-10-20	27.650	28.370	27.290	27.490	27.490	3,242,360
2025-10-17	28.320	28.620	27.360	27.360	27.360	3,710,898
2025-10-16	28.810	29.080	28.280	28.330	28.330	3,601,240
2025-10-15	28.700	29.140	28.010	28.770	28.770	4,994,920
2025-10-14	30.560	30.700	28.500	28.700	28.700	8,172,361
2025-10-13	28.740	30.670	28.740	30.560	30.560	4,859,367
2025-10-10	32.070	32.440	31.110	31.120	31.120	4,170,120
2025-10-09	31.580	33.100	30.870	32.300	32.300	6,567,370
2025-09-30	32.050	32.050	30.990	31.600	31.600	5,033,494
2025-09-29	32.080	33.330	31.240	31.640	31.640	10,088,906
2025-09-26	31.390	32.840	29.920	31.510	31.510	16,630,967
2025-09-25	36.330	36.780	33.120	33.120	33.120	7,971,631
2025-09-24	36.990	37.500	36.220	36.800	36.800	4,000,620
2025-09-23	37.900	38.380	35.800	36.880	36.880	5,049,600
2025-09-22	37.500	37.980	36.380	37.730	37.730	5,670,140
2025-09-19	38.000	38.300	36.700	37.490	37.490	5,900,954
2025-09-18	37.060	39.700	37.020	38.010	38.010	9,044,543
2025-09-17	38.960	38.990	36.530	37.020	37.020	6,759,828
2025-09-16	37.600	38.420	36.850	38.140	38.140	5,007,896
2025-09-15	37.950	38.420	37.080	37.600	37.600	4,689,460
2025-09-12	38.620	39.600	37.810	37.930	37.930	5,879,468
2025-09-11	38.470	39.000	38.290	38.600	38.600	5,138,990
2025-09-10	37.620	38.650	37.000	38.590	38.590	7,151,353
2025-09-09	38.600	39.080	37.450	37.940	37.940	7,202,977
2025-09-08	38.000	38.760	36.960	38.630	38.630	8,091,948
2025-09-05	35.940	38.680	35.800	37.750	37.750	9,917,304
2025-09-04	35.300	36.790	35.140	36.000	36.000	10,067,298
2025-09-03	35.480	35.800	34.640	35.400	35.400	8,021,256
2025-09-02	35.700	35.950	34.880	35.180	35.180	11,717,957
2025-09-01	33.300	36.000	33.260	35.000	35.000	17,270,682
2025-08-29	30.190	33.220	29.840	33.220	33.220	13,059,578
2025-08-28	29.930	30.200	29.610	30.200	30.200	2,985,263
2025-08-27	31.070	31.080	29.930	29.930	29.930	4,782,620
2025-08-26	30.500	31.490	30.290	31.220	31.220	5,087,528
2025-08-25	30.210	30.840	30.210	30.530	30.530	4,446,720
2025-08-22	29.560	30.360	29.200	30.250	30.250	4,429,093
2025-08-21	29.980	30.060	29.560	29.580	29.580	3,452,493
2025-08-20	30.450	30.500	29.870	30.000	30.000	3,198,753
2025-08-19	30.300	30.840	29.930	30.750	30.750	4,374,587
2025-08-18	30.070	30.550	30.020	30.140	30.140	3,152,648
2025-08-15	30.570	30.570	29.940	30.080	30.080	3,266,703
2025-08-14	31.550	31.660	30.410	30.570	30.570	4,312,023
2025-08-13	31.080	32.560	31.080	31.550	31.550	6,400,356
2025-08-12	31.050	31.080	30.590	31.080	31.080	2,956,075
2025-08-11	31.090	31.380	30.800	31.050	31.050	2,430,725
2025-08-08	31.290	31.300	30.650	30.910	30.910	3,061,920
2025-08-07	31.730	31.780	31.110	31.250	31.250	3,010,299
2025-08-06	31.700	32.000	31.500	31.630	31.630	2,888,696
2025-08-05	32.170	32.180	31.280	31.850	31.850	4,070,551
2025-08-04	31.200	32.200	30.720	32.200	32.200	4,418,334
2025-08-01	31.510	31.910	30.660	31.120	31.120	3,992,440
2025-07-31	32.690	32.750	31.190	31.360	31.360	5,802,800
2025-07-30	33.000	33.270	32.490	32.530	32.530	4,462,614
2025-07-29	33.530	33.750	32.780	33.030	33.030	5,271,878
2025-07-28	34.310	35.000	33.240	33.780	33.780	6,889,230

← NewerPage 5 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.