Shenzhen Strongteam Decoration Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.710	18.500	16.750	18.500	18.500	5,345,923
2026-10-22	19.060	19.090	18.080	18.100	18.100	3,232,224
2026-10-21	19.060	19.120	18.720	18.790	18.790	3,131,500
2026-10-20	19.060	19.300	18.100	18.770	18.770	3,776,000
2026-10-19	18.270	18.590	17.700	18.300	18.300	4,057,400
2026-10-16	19.060	19.390	18.470	18.550	18.550	4,827,900
2026-10-15	18.780	19.160	18.460	18.480	18.480	4,915,500
2026-10-14	20.300	20.400	19.440	19.460	19.460	3,553,700
2026-10-13	19.610	20.510	18.930	20.260	20.260	6,307,100
2026-10-12	20.880	20.910	20.000	20.020	20.020	4,341,400
2026-10-09	21.520	21.610	19.820	21.020	21.020	8,098,100
2026-10-08	22.610	22.970	21.150	21.490	21.490	6,554,900
2026-09-30	23.700	24.180	22.440	22.610	22.610	7,633,800
2026-09-29	24.160	24.500	23.200	23.600	23.600	8,291,312
2026-09-28	25.610	25.780	23.810	24.400	24.400	10,144,962
2026-09-24	27.310	27.530	25.800	25.830	25.830	14,879,474
2026-09-23	25.510	27.960	25.330	27.960	27.960	20,081,859
2026-09-22	25.400	27.290	25.160	25.420	25.420	16,771,498
2026-09-21	24.290	25.110	24.030	24.810	24.810	7,164,800
2026-09-18	23.700	24.550	23.090	24.300	24.300	6,914,900
2026-09-17	23.390	24.180	23.330	23.390	23.390	5,858,400
2026-09-16	23.430	23.800	23.100	23.600	23.600	4,408,632
2026-09-15	23.010	23.850	22.910	23.460	23.460	5,098,100
2026-09-14	22.660	23.400	22.210	23.160	23.160	4,322,700
2026-09-11	23.110	23.290	22.000	22.730	22.730	5,945,700
2026-09-10	23.600	24.280	23.110	23.560	23.560	3,971,820
2026-09-09	24.010	24.230	23.520	23.800	23.800	4,248,200
2026-09-08	23.450	24.170	23.340	23.960	23.960	6,142,160
2026-09-07	22.840	24.360	22.690	23.620	23.620	6,137,752
2026-09-04	23.780	24.610	22.520	22.950	22.950	5,928,351
2026-09-03	23.220	23.730	22.990	23.410	23.410	4,089,340
2026-09-02	23.130	23.600	22.800	23.200	23.200	4,434,008
2026-09-01	23.740	23.920	23.010	23.520	23.520	5,074,323
2026-08-31	23.460	24.590	23.370	24.000	24.000	6,166,688
2026-08-28	23.700	24.650	23.350	24.080	24.080	6,935,840
2026-08-27	23.200	24.000	23.010	23.700	23.700	7,003,560
2026-08-26	24.300	24.390	23.180	23.300	23.300	5,949,701
2026-08-25	23.700	24.460	23.160	24.370	24.370	5,418,800
2026-08-24	24.430	24.540	23.300	23.930	23.930	4,763,612
2026-08-21	24.660	25.280	23.800	24.670	24.670	5,574,278
2026-08-20	23.640	25.280	23.090	25.000	25.000	9,815,092
2026-08-19	24.390	25.450	23.450	23.640	23.640	8,425,520
2026-08-18	25.830	25.860	24.440	24.910	24.910	8,903,020
2026-08-17	25.690	26.340	24.490	25.960	25.960	13,178,488
2026-08-14	23.200	25.360	23.120	25.360	25.360	9,594,670
2026-08-13	23.440	23.950	23.040	23.050	23.050	5,174,700
2026-08-12	23.000	23.600	22.820	23.410	23.410	5,233,820
2026-08-11	23.360	23.500	22.650	22.930	22.930	5,517,670
2026-08-10	23.630	24.110	22.950	23.430	23.430	6,239,882
2026-08-07	22.550	23.770	22.290	23.620	23.620	9,733,098
2026-08-06	22.370	22.760	21.930	22.650	22.650	8,962,650
2026-08-05	21.800	22.930	21.350	22.750	22.750	11,166,800
2026-08-04	20.450	21.800	20.080	21.800	21.800	6,306,288
2026-08-03	19.950	19.980	19.140	19.820	19.820	6,569,540
2026-07-31	20.010	20.720	19.740	19.780	19.780	8,245,000
2026-07-30	20.140	20.400	18.880	19.010	19.010	7,072,780
2026-07-29	20.400	20.880	19.700	20.330	20.330	8,579,880
2026-07-28	21.830	22.620	20.250	20.360	20.360	8,350,877
2026-07-27	21.000	22.220	20.620	22.220	22.220	6,205,776
2026-07-24	20.850	21.730	20.600	20.990	20.990	5,492,060

Page 1 of 2 · 120 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.