Shenzhen Strongteam Decoration Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 24.220 | 24.980 | 23.700 | 24.030 | 24.030 | 8,816,844 |
| 2024-10-30 | 24.400 | 24.900 | 23.880 | 24.490 | 24.490 | 7,780,712 |
| 2024-10-29 | 25.600 | 25.930 | 24.770 | 24.850 | 24.850 | 11,129,460 |
| 2024-10-28 | 26.900 | 26.990 | 25.600 | 26.120 | 26.120 | 13,326,004 |
| 2024-10-25 | 26.490 | 27.690 | 26.030 | 27.000 | 27.000 | 14,409,557 |
| 2024-10-24 | 24.300 | 27.250 | 24.300 | 25.760 | 25.760 | 12,550,149 |
| 2024-10-23 | 23.750 | 25.800 | 23.550 | 24.970 | 24.970 | 13,047,859 |
| 2024-10-22 | 23.840 | 24.120 | 23.190 | 23.530 | 23.530 | 7,365,536 |
| 2024-10-21 | 23.600 | 24.750 | 23.400 | 24.280 | 24.280 | 10,146,759 |
| 2024-10-18 | 22.820 | 23.740 | 22.630 | 23.520 | 23.520 | 10,216,412 |
| 2024-10-17 | 23.600 | 24.400 | 22.710 | 22.900 | 22.900 | 11,482,198 |
| 2024-10-16 | 23.250 | 24.480 | 22.990 | 23.250 | 23.250 | 11,784,200 |
| 2024-10-15 | 24.050 | 25.500 | 23.550 | 23.600 | 23.600 | 19,799,820 |
| 2024-10-14 | 21.800 | 24.050 | 21.800 | 24.050 | 24.050 | 15,667,086 |
| 2024-10-11 | 23.930 | 24.870 | 21.840 | 21.860 | 21.860 | 17,803,034 |
| 2024-10-10 | 21.100 | 22.610 | 20.220 | 22.610 | 22.610 | 7,345,516 |
| 2024-10-09 | 21.680 | 21.940 | 20.280 | 20.550 | 20.550 | 9,762,153 |
| 2024-10-08 | 23.870 | 23.870 | 21.250 | 22.530 | 22.530 | 14,382,683 |
| 2024-09-30 | 21.000 | 21.840 | 19.910 | 21.700 | 21.700 | 14,081,937 |
| 2024-09-27 | 19.970 | 20.960 | 19.570 | 20.170 | 20.170 | 10,103,300 |
| 2024-09-26 | 19.390 | 19.710 | 18.780 | 19.570 | 19.570 | 8,071,140 |
| 2024-09-25 | 18.800 | 20.310 | 18.780 | 19.570 | 19.570 | 12,237,897 |
| 2024-09-24 | 17.690 | 19.380 | 17.000 | 18.840 | 18.840 | 11,632,040 |
| 2024-09-23 | 17.550 | 17.900 | 17.180 | 17.620 | 17.620 | 4,539,881 |
| 2024-09-20 | 17.790 | 18.500 | 17.500 | 17.870 | 17.870 | 6,471,140 |
| 2024-09-19 | 17.800 | 18.230 | 16.800 | 17.960 | 17.960 | 7,637,261 |
| 2024-09-18 | 18.150 | 18.650 | 16.950 | 17.630 | 17.630 | 9,935,040 |
| 2024-09-13 | 18.320 | 19.160 | 17.700 | 18.430 | 18.430 | 11,811,761 |
| 2024-09-12 | 17.930 | 19.380 | 17.380 | 17.790 | 17.790 | 10,089,481 |
| 2024-09-11 | 18.200 | 18.500 | 16.530 | 17.630 | 17.630 | 8,960,750 |
| 2024-09-10 | 17.380 | 18.180 | 16.880 | 17.590 | 17.590 | 9,689,951 |
| 2024-09-09 | 17.580 | 19.590 | 16.870 | 18.210 | 18.210 | 14,334,852 |
| 2024-09-06 | 19.000 | 19.950 | 17.780 | 17.810 | 17.810 | 19,769,040 |
| 2024-09-05 | 17.210 | 18.140 | 17.210 | 18.140 | 18.140 | 3,137,740 |
| 2024-09-04 | 14.900 | 16.490 | 14.900 | 16.490 | 16.490 | 5,052,361 |
| 2024-09-03 | 14.750 | 15.060 | 14.710 | 14.990 | 14.990 | 844,800 |
| 2024-09-02 | 14.990 | 15.150 | 14.790 | 14.810 | 14.810 | 1,019,040 |
| 2024-08-30 | 14.710 | 15.330 | 14.530 | 15.000 | 15.000 | 1,366,780 |
| 2024-08-29 | 14.390 | 14.790 | 14.330 | 14.660 | 14.660 | 782,720 |
| 2024-08-28 | 14.360 | 14.750 | 14.300 | 14.470 | 14.470 | 1,098,040 |
| 2024-08-27 | 14.750 | 14.850 | 14.200 | 14.430 | 14.430 | 1,311,820 |
| 2024-08-26 | 15.080 | 15.080 | 14.630 | 14.800 | 14.800 | 1,232,300 |
| 2024-08-23 | 15.040 | 15.500 | 14.770 | 15.080 | 15.080 | 1,866,900 |
| 2024-08-22 | 15.390 | 15.600 | 14.910 | 15.040 | 15.040 | 1,835,160 |
| 2024-08-21 | 14.530 | 15.730 | 14.390 | 15.300 | 15.300 | 2,445,221 |
| 2024-08-20 | 14.710 | 14.770 | 14.410 | 14.540 | 14.540 | 961,100 |
| 2024-08-19 | 14.910 | 15.070 | 14.700 | 14.700 | 14.700 | 1,157,300 |
| 2024-08-16 | 15.160 | 15.200 | 14.850 | 14.900 | 14.900 | 1,102,620 |
| 2024-08-15 | 15.140 | 15.350 | 14.900 | 15.090 | 15.090 | 1,218,020 |
| 2024-08-14 | 15.690 | 15.800 | 15.230 | 15.290 | 15.290 | 1,243,500 |
| 2024-08-13 | 15.460 | 15.590 | 15.310 | 15.550 | 15.550 | 735,900 |
| 2024-08-12 | 15.900 | 15.950 | 15.400 | 15.510 | 15.510 | 927,100 |
| 2024-08-09 | 15.730 | 16.300 | 15.730 | 15.950 | 15.950 | 1,486,631 |
| 2024-08-08 | 15.740 | 16.190 | 15.380 | 15.760 | 15.760 | 1,545,671 |
| 2024-08-07 | 15.900 | 16.240 | 15.600 | 15.750 | 15.750 | 1,679,971 |
| 2024-08-06 | 15.800 | 16.400 | 15.800 | 16.130 | 16.130 | 1,517,580 |
| 2024-08-05 | 16.680 | 16.830 | 15.790 | 15.840 | 15.840 | 2,975,220 |
| 2024-08-02 | 16.860 | 17.410 | 16.680 | 16.900 | 16.900 | 2,364,013 |
| 2024-08-01 | 16.640 | 17.670 | 16.520 | 17.150 | 17.150 | 3,923,340 |
| 2024-07-31 | 16.240 | 16.900 | 15.800 | 16.580 | 16.580 | 3,930,620 |
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.