Shenzhen Strongteam Decoration Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	33.600	34.280	33.530	34.030	34.030	4,913,839
2025-07-24	33.400	33.700	32.900	33.650	33.650	4,802,189
2025-07-23	32.290	34.190	31.820	33.320	33.320	9,108,762
2025-07-22	32.180	32.370	31.720	32.140	32.140	4,534,291
2025-07-21	32.090	32.440	31.500	32.180	32.180	3,937,576
2025-07-18	32.800	32.950	32.000	32.060	32.060	4,295,463
2025-07-17	32.420	33.000	32.360	32.710	32.710	4,233,943
2025-07-16	32.770	33.980	32.680	32.780	32.780	5,839,454
2025-07-15	32.830	33.040	32.160	32.660	32.660	4,482,311
2025-07-14	32.940	33.260	32.550	33.040	33.040	1,967,407
2025-07-11	32.910	33.300	32.550	33.000	33.000	2,973,494
2025-07-10	33.350	33.650	32.590	32.900	32.900	3,308,232
2025-07-09	32.780	33.640	32.350	33.350	33.350	4,621,525
2025-07-08	31.660	33.740	31.650	33.000	33.000	7,267,562
2025-07-07	33.100	33.100	31.140	31.690	31.690	6,003,728
2025-07-04	32.940	33.340	32.390	33.080	33.080	5,045,208
2025-07-03	32.600	33.160	32.600	32.950	32.950	2,076,934
2025-07-02	33.810	33.890	32.610	32.740	32.740	4,896,343
2025-07-01	33.740	34.300	33.350	33.810	33.810	4,146,900
2025-06-30	33.000	33.930	32.900	33.580	33.580	5,376,803
2025-06-27	32.520	33.680	32.390	32.830	32.830	5,876,573
2025-06-26	32.400	32.850	31.890	32.490	32.490	4,331,638
2025-06-25	32.850	33.160	32.350	32.390	32.390	5,139,606
2025-06-24	33.030	33.630	32.800	32.850	32.850	5,702,154
2025-06-23	32.800	33.490	32.120	32.850	32.850	6,350,358
2025-06-20	33.000	34.020	32.790	33.490	33.490	3,407,264
2025-06-19	35.520	35.750	33.210	33.310	33.310	6,564,653
2025-06-18	35.600	36.080	35.120	35.700	35.700	3,470,099
2025-06-17	35.600	35.870	35.120	35.600	35.600	4,656,560
2025-06-16	37.050	37.200	35.400	35.600	35.600	5,847,914
2025-06-13	37.020	37.690	36.120	37.050	37.050	4,992,823
2025-06-12	35.620	37.430	35.470	37.430	37.430	6,621,007
2025-06-11	35.350	36.030	35.010	35.600	35.600	4,231,098
2025-06-10	35.100	35.990	34.260	35.110	35.110	6,246,783
2025-06-09	37.890	37.900	35.400	35.500	35.500	9,208,812
2025-06-06	36.960	38.000	36.560	37.890	37.890	5,919,847
2025-06-05	36.720	36.830	36.250	36.800	36.800	4,458,313
2025-06-04	35.890	37.460	35.780	36.720	36.720	6,568,419
2025-06-03	36.900	37.230	35.670	35.780	35.780	7,692,882
2025-05-30	35.050	37.730	34.610	36.900	36.900	12,078,646
2025-05-29	34.020	34.680	33.570	34.480	34.480	6,179,409
2025-05-28	34.010	34.280	32.910	34.070	34.070	6,385,586
2025-05-27	33.910	34.450	33.780	34.050	34.050	4,969,020
2025-05-26	35.000	35.210	33.600	34.200	34.200	8,950,071
2025-05-23	35.640	35.940	35.000	35.400	35.400	14,978,840
2025-05-22	31.590	34.520	31.100	34.520	34.520	9,831,378
2025-05-21	30.270	31.710	30.270	31.380	31.380	8,244,094
2025-05-20	29.990	30.470	29.800	30.270	30.270	4,213,316
2025-05-19	30.700	30.780	29.550	30.080	30.080	5,602,995
2025-05-16	29.410	30.540	29.160	30.270	30.270	6,872,174
2025-05-15	29.100	29.960	28.830	29.410	29.410	5,322,044
2025-05-14	29.400	29.420	28.520	29.000	29.000	3,541,038
2025-05-13	28.790	29.400	28.240	28.960	28.960	4,483,158
2025-05-12	28.800	29.340	28.600	28.650	28.650	4,265,073
2025-05-09	28.550	29.590	28.430	28.790	28.790	5,199,795
2025-05-08	28.200	28.780	28.100	28.340	28.340	4,868,436
2025-05-07	29.080	29.490	28.740	28.980	28.980	3,286,052
2025-05-06	28.000	28.760	27.790	28.740	28.740	3,564,470
2025-04-30	28.370	28.500	27.910	28.040	28.040	3,125,916
2025-04-29	27.860	28.580	27.600	28.400	28.400	5,823,993

← NewerPage 6 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.