Shenzhen Strongteam Decoration Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	26.670	27.490	26.150	27.250	27.250	2,658,560
2025-04-25	27.580	27.690	26.590	26.670	26.670	3,899,158
2025-04-24	28.180	29.200	27.400	27.700	27.700	5,000,385
2025-04-23	28.100	28.380	27.770	27.970	27.970	2,503,191
2025-04-22	28.030	28.220	27.720	27.930	27.930	2,784,760
2025-04-21	26.100	28.150	26.100	28.000	28.000	5,314,594
2025-04-18	26.500	26.720	25.920	26.270	26.270	2,263,901
2025-04-17	25.800	26.240	25.170	26.210	26.210	2,779,673
2025-04-16	26.600	27.130	25.450	25.500	25.500	2,654,013
2025-04-15	26.700	27.400	26.400	26.660	26.660	1,848,120
2025-04-14	26.960	27.370	26.600	26.940	26.940	3,030,080
2025-04-11	25.800	26.980	25.800	26.560	26.560	4,222,400
2025-04-10	26.240	26.880	25.740	25.740	25.740	3,540,180
2025-04-09	24.300	26.250	22.690	25.770	25.770	5,333,292
2025-04-08	25.210	25.450	24.220	24.870	24.870	5,188,398
2025-04-07	26.470	27.360	25.460	25.460	25.460	6,704,288
2025-04-03	27.950	28.660	26.980	28.290	28.290	10,043,386
2025-04-02	27.480	30.230	27.220	28.630	28.630	14,449,143
2025-04-01	26.300	27.750	26.240	27.480	27.480	5,625,475
2025-03-31	25.410	26.580	25.100	26.230	26.230	4,223,571
2025-03-28	25.420	25.970	25.340	25.560	25.560	1,771,562
2025-03-27	25.420	25.680	24.660	25.490	25.490	2,532,798
2025-03-26	25.580	25.880	25.350	25.500	25.500	2,192,984
2025-03-25	25.980	26.380	25.520	25.580	25.580	3,932,029
2025-03-24	27.600	27.920	25.550	25.900	25.900	5,887,677
2025-03-21	28.860	29.150	27.300	27.430	27.430	5,715,771
2025-03-20	29.060	29.700	28.880	28.900	28.900	1,861,920
2025-03-19	29.630	29.910	29.080	29.340	29.340	2,449,006
2025-03-18	30.280	30.300	29.610	29.620	29.620	2,453,990
2025-03-17	30.030	30.900	29.700	30.040	30.040	3,837,416
2025-03-14	29.810	30.050	29.160	29.760	29.760	3,598,003
2025-03-13	29.620	30.250	29.370	29.810	29.810	3,899,582
2025-03-12	29.740	30.350	29.500	29.910	29.910	4,513,051
2025-03-11	28.330	30.200	27.820	29.760	29.760	7,717,665
2025-03-10	29.160	29.400	28.260	28.450	28.450	3,665,349
2025-03-07	29.700	29.710	28.600	28.860	28.860	5,696,975
2025-03-06	28.900	30.070	28.680	29.760	29.760	8,542,109
2025-03-05	29.990	31.430	28.630	28.960	28.960	16,460,641
2025-03-04	26.800	29.700	26.700	29.700	29.700	12,005,120
2025-03-03	26.060	27.270	25.560	27.000	27.000	5,105,646
2025-02-28	26.200	26.400	25.500	25.820	25.820	3,433,082
2025-02-27	26.620	26.780	25.780	26.300	26.300	4,166,787
2025-02-26	25.580	27.280	25.490	26.750	26.750	7,112,008
2025-02-25	24.070	26.150	23.800	25.490	25.490	7,867,396
2025-02-24	24.380	25.100	24.180	24.200	24.200	3,744,690
2025-02-21	24.530	24.880	24.250	24.740	24.740	3,235,003
2025-02-20	24.600	25.100	24.360	24.530	24.530	2,086,091
2025-02-19	24.110	24.740	24.050	24.700	24.700	2,588,678
2025-02-18	24.420	24.790	23.850	24.100	24.100	3,159,716
2025-02-17	24.500	24.730	24.100	24.500	24.500	2,526,739
2025-02-14	24.080	24.500	23.410	24.290	24.290	4,287,640
2025-02-13	25.270	25.380	24.360	24.360	24.360	4,573,140
2025-02-12	25.450	25.800	24.950	25.700	25.700	3,785,596
2025-02-11	24.800	26.290	24.720	25.550	25.550	6,391,671
2025-02-10	24.330	25.320	24.150	24.900	24.900	5,001,770
2025-02-07	24.390	24.690	24.110	24.280	24.280	3,160,400
2025-02-06	24.500	24.570	24.030	24.450	24.450	3,659,018
2025-02-05	23.580	25.180	23.450	24.450	24.450	5,536,762
2025-01-27	23.500	24.190	23.150	23.180	23.180	3,201,700
2025-01-24	24.100	24.700	23.250	23.300	23.300	5,346,112

← NewerPage 7 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.