Shanghai Trendzone Decor Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.820 | 1.870 | 1.790 | 1.860 | 1.860 | 8,671,509 |
| 2024-07-26 | 1.860 | 1.870 | 1.810 | 1.820 | 1.820 | 7,178,583 |
| 2024-07-25 | 1.870 | 1.890 | 1.830 | 1.870 | 1.870 | 4,673,009 |
| 2024-07-24 | 1.890 | 1.930 | 1.850 | 1.860 | 1.860 | 10,001,400 |
| 2024-07-23 | 1.920 | 1.990 | 1.900 | 1.900 | 1.900 | 9,064,157 |
| 2024-07-22 | 1.950 | 1.970 | 1.880 | 1.930 | 1.930 | 7,467,362 |
| 2024-07-19 | 1.940 | 1.960 | 1.900 | 1.960 | 1.960 | 9,822,993 |
| 2024-07-18 | 1.980 | 2.000 | 1.900 | 1.950 | 1.950 | 11,768,195 |
| 2024-07-17 | 1.980 | 2.020 | 1.940 | 1.960 | 1.960 | 13,965,249 |
| 2024-07-16 | 2.100 | 2.120 | 1.970 | 2.000 | 2.000 | 23,616,949 |
| 2024-07-15 | 2.020 | 2.290 | 2.020 | 2.080 | 2.080 | 35,515,645 |
| 2024-07-12 | 2.080 | 2.220 | 2.050 | 2.130 | 2.130 | 49,285,591 |
| 2024-07-11 | 1.900 | 2.020 | 1.880 | 2.020 | 2.020 | 21,579,689 |
| 2024-07-10 | 1.940 | 1.950 | 1.820 | 1.840 | 1.840 | 23,204,491 |
| 2024-07-09 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-07-08 | 2.000 | 2.020 | 1.920 | 1.980 | 1.980 | 20,256,380 |
| 2024-07-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-07-04 | 2.010 | 2.010 | 1.840 | 1.900 | 1.900 | 32,487,983 |
| 2024-07-03 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1,385,912 |
| 2024-07-02 | 1.850 | 1.850 | 1.820 | 1.850 | 1.850 | 5,316,019 |
| 2024-07-01 | 1.700 | 1.760 | 1.680 | 1.760 | 1.760 | 10,334,669 |
| 2024-06-28 | 1.590 | 1.680 | 1.590 | 1.680 | 1.680 | 10,308,399 |
| 2024-06-27 | 1.600 | 1.620 | 1.520 | 1.600 | 1.600 | 12,703,493 |
| 2024-06-26 | 1.590 | 1.590 | 1.560 | 1.590 | 1.590 | 14,631,006 |
| 2024-06-25 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 938,400 |
| 2024-06-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2,620,500 |
| 2024-06-21 | 1.360 | 1.390 | 1.330 | 1.370 | 1.370 | 13,816,681 |
| 2024-06-20 | 1.470 | 1.480 | 1.400 | 1.400 | 1.400 | 10,619,754 |
| 2024-06-19 | 1.490 | 1.510 | 1.450 | 1.470 | 1.470 | 8,169,892 |
| 2024-06-18 | 1.490 | 1.510 | 1.450 | 1.490 | 1.490 | 7,732,302 |
| 2024-06-17 | 1.530 | 1.560 | 1.510 | 1.510 | 1.510 | 5,586,063 |
| 2024-06-14 | 1.600 | 1.600 | 1.550 | 1.560 | 1.560 | 5,711,253 |
| 2024-06-13 | 1.620 | 1.640 | 1.580 | 1.590 | 1.590 | 4,191,237 |
| 2024-06-12 | 1.610 | 1.640 | 1.600 | 1.620 | 1.620 | 4,157,088 |
| 2024-06-11 | 1.600 | 1.650 | 1.570 | 1.610 | 1.610 | 3,899,652 |
| 2024-06-07 | 1.610 | 1.640 | 1.580 | 1.620 | 1.620 | 4,300,674 |
| 2024-06-06 | 1.670 | 1.670 | 1.590 | 1.590 | 1.590 | 9,342,149 |
| 2024-06-05 | 1.640 | 1.690 | 1.640 | 1.670 | 1.670 | 4,700,731 |
| 2024-06-04 | 1.630 | 1.690 | 1.600 | 1.660 | 1.660 | 4,810,228 |
| 2024-06-03 | 1.650 | 1.680 | 1.600 | 1.630 | 1.630 | 7,838,127 |
| 2024-05-31 | 1.620 | 1.710 | 1.590 | 1.670 | 1.670 | 7,993,520 |
| 2024-05-30 | 1.670 | 1.700 | 1.620 | 1.630 | 1.630 | 8,322,958 |
| 2024-05-29 | 1.740 | 1.740 | 1.660 | 1.690 | 1.690 | 11,061,409 |
| 2024-05-28 | 1.800 | 1.800 | 1.720 | 1.730 | 1.730 | 10,483,243 |
| 2024-05-27 | 1.790 | 1.810 | 1.790 | 1.800 | 1.800 | 5,194,032 |
| 2024-05-24 | 1.790 | 1.830 | 1.790 | 1.800 | 1.800 | 7,675,800 |
| 2024-05-23 | 1.900 | 1.900 | 1.810 | 1.820 | 1.820 | 9,649,636 |
| 2024-05-22 | 1.900 | 1.950 | 1.900 | 1.910 | 1.910 | 7,639,711 |
| 2024-05-21 | 1.890 | 1.900 | 1.860 | 1.880 | 1.880 | 7,771,097 |
| 2024-05-20 | 1.840 | 1.930 | 1.830 | 1.900 | 1.900 | 12,480,703 |
| 2024-05-17 | 1.840 | 1.850 | 1.790 | 1.840 | 1.840 | 11,081,036 |
| 2024-05-16 | 1.840 | 1.860 | 1.810 | 1.840 | 1.840 | 9,999,750 |
| 2024-05-15 | 1.800 | 1.850 | 1.780 | 1.840 | 1.840 | 8,229,450 |
| 2024-05-14 | 1.790 | 1.860 | 1.770 | 1.830 | 1.830 | 12,107,642 |
| 2024-05-13 | 1.870 | 1.880 | 1.830 | 1.830 | 1.830 | 13,264,800 |
| 2024-05-10 | 1.980 | 1.980 | 1.920 | 1.930 | 1.930 | 29,238,106 |
| 2024-05-09 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 585,473 |
| 2024-05-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-05-07 | 1.870 | 1.880 | 1.800 | 1.800 | 1.800 | 18,101,419 |
| 2024-05-06 | 1.970 | 1.990 | 1.880 | 1.890 | 1.890 | 14,284,512 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-25 | 0.0300 CNY |
| 2020-07-16 | 0.0400 CNY |
| 2019-06-24 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.