Shenzhen Strongteam Decoration Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 24.650 | 25.510 | 24.290 | 24.310 | 24.310 | 6,951,137 |
| 2025-01-22 | 22.620 | 24.920 | 22.400 | 24.200 | 24.200 | 7,678,796 |
| 2025-01-21 | 23.800 | 24.300 | 23.150 | 23.290 | 23.290 | 5,378,457 |
| 2025-01-20 | 23.600 | 23.770 | 22.900 | 23.090 | 23.090 | 2,576,041 |
| 2025-01-17 | 23.510 | 23.690 | 23.200 | 23.560 | 23.560 | 2,447,817 |
| 2025-01-16 | 23.260 | 23.590 | 23.050 | 23.500 | 23.500 | 3,413,256 |
| 2025-01-15 | 23.400 | 23.650 | 22.880 | 23.120 | 23.120 | 4,079,818 |
| 2025-01-14 | 23.150 | 23.970 | 22.720 | 23.480 | 23.480 | 6,120,622 |
| 2025-01-13 | 23.050 | 23.270 | 22.000 | 22.790 | 22.790 | 3,295,376 |
| 2025-01-10 | 22.460 | 23.400 | 22.370 | 22.780 | 22.780 | 4,989,671 |
| 2025-01-09 | 22.200 | 23.520 | 22.120 | 22.470 | 22.470 | 6,850,303 |
| 2025-01-08 | 20.640 | 22.570 | 20.540 | 22.570 | 22.570 | 6,774,912 |
| 2025-01-07 | 20.450 | 20.540 | 19.790 | 20.520 | 20.520 | 1,619,092 |
| 2025-01-06 | 19.680 | 20.850 | 19.000 | 20.270 | 20.270 | 2,781,412 |
| 2025-01-03 | 21.000 | 21.170 | 19.700 | 19.750 | 19.750 | 3,660,243 |
| 2025-01-02 | 22.080 | 22.230 | 20.770 | 20.900 | 20.900 | 3,399,945 |
| 2024-12-31 | 22.360 | 22.950 | 22.080 | 22.080 | 22.080 | 4,187,886 |
| 2024-12-30 | 20.760 | 23.000 | 20.440 | 22.350 | 22.350 | 5,322,905 |
| 2024-12-27 | 20.900 | 21.390 | 20.760 | 20.920 | 20.920 | 1,480,162 |
| 2024-12-26 | 20.560 | 21.080 | 20.560 | 20.880 | 20.880 | 1,526,966 |
| 2024-12-25 | 20.950 | 21.300 | 20.200 | 20.700 | 20.700 | 2,314,353 |
| 2024-12-24 | 20.490 | 20.850 | 20.240 | 20.690 | 20.690 | 1,538,057 |
| 2024-12-23 | 21.790 | 21.890 | 20.400 | 20.420 | 20.420 | 2,599,700 |
| 2024-12-20 | 21.050 | 22.170 | 21.020 | 21.650 | 21.650 | 3,469,105 |
| 2024-12-19 | 20.350 | 21.120 | 20.170 | 21.090 | 21.090 | 2,341,245 |
| 2024-12-18 | 20.190 | 20.880 | 19.430 | 20.500 | 20.500 | 2,628,980 |
| 2024-12-17 | 21.530 | 21.690 | 20.200 | 20.250 | 20.250 | 3,725,222 |
| 2024-12-16 | 21.610 | 22.330 | 21.470 | 21.650 | 21.650 | 2,152,986 |
| 2024-12-13 | 22.410 | 22.560 | 21.620 | 21.630 | 21.630 | 2,840,540 |
| 2024-12-12 | 22.010 | 22.670 | 21.760 | 22.530 | 22.530 | 3,238,330 |
| 2024-12-11 | 21.700 | 22.120 | 21.600 | 22.010 | 22.010 | 2,541,332 |
| 2024-12-10 | 22.390 | 22.490 | 21.720 | 21.750 | 21.750 | 3,007,189 |
| 2024-12-09 | 22.730 | 22.880 | 21.560 | 21.840 | 21.840 | 4,321,890 |
| 2024-12-06 | 22.580 | 23.080 | 22.300 | 22.780 | 22.780 | 2,705,360 |
| 2024-12-05 | 23.030 | 23.250 | 22.360 | 22.700 | 22.700 | 3,416,375 |
| 2024-12-04 | 23.290 | 24.280 | 22.800 | 23.030 | 23.030 | 4,736,412 |
| 2024-12-03 | 22.570 | 23.770 | 22.400 | 23.520 | 23.520 | 5,808,743 |
| 2024-12-02 | 22.350 | 22.590 | 22.230 | 22.590 | 22.590 | 2,105,297 |
| 2024-11-29 | 22.300 | 22.870 | 22.200 | 22.350 | 22.350 | 2,567,101 |
| 2024-11-28 | 22.400 | 22.570 | 22.200 | 22.240 | 22.240 | 2,234,565 |
| 2024-11-27 | 21.950 | 22.300 | 21.300 | 22.280 | 22.280 | 1,975,777 |
| 2024-11-26 | 21.640 | 22.550 | 21.600 | 21.890 | 21.890 | 2,637,929 |
| 2024-11-25 | 22.310 | 22.670 | 21.280 | 21.780 | 21.780 | 3,969,728 |
| 2024-11-22 | 22.800 | 23.550 | 22.470 | 22.480 | 22.480 | 4,272,765 |
| 2024-11-21 | 22.410 | 23.390 | 22.160 | 22.840 | 22.840 | 4,421,273 |
| 2024-11-20 | 22.600 | 22.780 | 22.260 | 22.400 | 22.400 | 3,281,099 |
| 2024-11-19 | 22.330 | 22.600 | 21.920 | 22.600 | 22.600 | 2,712,217 |
| 2024-11-18 | 23.390 | 23.770 | 22.000 | 22.350 | 22.350 | 4,196,287 |
| 2024-11-15 | 23.290 | 24.300 | 23.200 | 23.500 | 23.500 | 4,589,181 |
| 2024-11-14 | 24.550 | 24.550 | 23.310 | 23.330 | 23.330 | 6,052,423 |
| 2024-11-13 | 23.660 | 25.380 | 23.660 | 24.790 | 24.790 | 8,965,739 |
| 2024-11-12 | 24.290 | 24.600 | 23.600 | 23.900 | 23.900 | 4,876,039 |
| 2024-11-11 | 24.200 | 24.540 | 23.880 | 24.300 | 24.300 | 6,049,646 |
| 2024-11-08 | 23.550 | 24.850 | 23.510 | 24.350 | 24.350 | 7,892,342 |
| 2024-11-07 | 23.260 | 24.110 | 23.010 | 23.860 | 23.860 | 6,109,958 |
| 2024-11-06 | 24.000 | 24.390 | 23.270 | 23.560 | 23.560 | 8,163,584 |
| 2024-11-05 | 22.480 | 24.090 | 22.050 | 23.650 | 23.650 | 10,012,976 |
| 2024-11-04 | 22.050 | 22.350 | 21.220 | 22.270 | 22.270 | 4,939,830 |
| 2024-11-01 | 24.020 | 24.300 | 22.120 | 22.450 | 22.450 | 8,291,987 |
| 2024-10-31 | 24.220 | 24.980 | 23.700 | 24.030 | 24.030 | 8,816,844 |
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.