Shanghai Trendzone Decor Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.040	2.040	1.970	1.980	1.980	15,530,636
2024-04-29	2.040	2.100	2.010	2.070	2.070	11,683,848
2024-04-26	1.960	2.030	1.960	2.030	2.030	13,522,850
2024-04-25	1.940	1.980	1.930	1.930	1.930	7,803,700
2024-04-24	1.970	1.980	1.930	1.950	1.950	7,643,270
2024-04-23	1.880	1.970	1.870	1.970	1.970	11,283,062
2024-04-22	1.770	1.940	1.770	1.910	1.910	19,027,396
2024-04-19	1.880	1.920	1.860	1.860	1.860	10,390,600
2024-04-18	2.040	2.040	1.960	1.960	1.960	19,285,600
2024-04-17	2.000	2.070	1.990	2.060	2.060	18,559,263
2024-04-16	2.000	2.130	1.990	1.990	1.990	23,493,246
2024-04-15	2.090	2.150	2.090	2.090	2.090	20,190,542
2024-04-12	2.280	2.290	2.200	2.200	2.200	25,635,834
2024-04-11	2.320	2.350	2.320	2.320	2.320	29,384,945
2024-04-10	2.440	2.440	2.440	2.440	2.440	2,595,400
2024-04-09	2.700	2.750	2.560	2.570	2.570	29,334,635
2024-04-08	2.830	2.840	2.680	2.690	2.690	23,277,907
2024-04-03	2.760	2.850	2.760	2.820	2.820	15,007,712
2024-04-02	2.690	2.780	2.690	2.760	2.760	14,077,258
2024-04-01	2.630	2.710	2.630	2.690	2.690	13,073,492
2024-03-29	2.610	2.660	2.600	2.630	2.630	5,174,168
2024-03-28	2.560	2.660	2.530	2.620	2.620	9,072,886
2024-03-27	2.650	2.680	2.560	2.560	2.560	11,114,162
2024-03-26	2.620	2.720	2.610	2.670	2.670	13,408,056
2024-03-25	2.540	2.630	2.530	2.600	2.600	8,374,708
2024-03-22	2.560	2.600	2.520	2.580	2.580	9,671,681
2024-03-21	2.550	2.600	2.530	2.550	2.550	9,106,164
2024-03-20	2.550	2.570	2.520	2.560	2.560	8,646,543
2024-03-19	2.510	2.570	2.510	2.560	2.560	9,343,571
2024-03-18	2.490	2.500	2.440	2.490	2.490	6,740,479
2024-03-15	2.430	2.500	2.410	2.480	2.480	9,558,325
2024-03-14	2.420	2.460	2.400	2.430	2.430	8,265,401
2024-03-13	2.440	2.450	2.410	2.420	2.420	7,705,799
2024-03-12	2.470	2.480	2.420	2.450	2.450	8,855,575
2024-03-11	2.470	2.510	2.450	2.480	2.480	9,422,499
2024-03-08	2.390	2.490	2.390	2.490	2.490	11,661,824
2024-03-07	2.470	2.540	2.360	2.420	2.420	20,054,345
2024-03-06	2.360	2.440	2.330	2.420	2.420	16,779,026
2024-03-05	2.340	2.440	2.320	2.340	2.340	16,511,691
2024-03-04	2.230	2.340	2.170	2.340	2.340	14,788,587
2024-03-01	2.250	2.260	2.210	2.230	2.230	7,216,665
2024-02-29	2.170	2.260	2.150	2.250	2.250	11,670,359
2024-02-28	2.330	2.360	2.210	2.210	2.210	19,076,024
2024-02-27	2.310	2.350	2.290	2.330	2.330	13,772,272
2024-02-26	2.390	2.390	2.300	2.320	2.320	19,082,437
2024-02-23	2.340	2.410	2.320	2.410	2.410	12,361,858
2024-02-22	2.300	2.350	2.280	2.350	2.350	9,991,760
2024-02-21	2.290	2.390	2.260	2.300	2.300	12,992,034
2024-02-20	2.210	2.320	2.180	2.310	2.310	11,788,412
2024-02-19	2.170	2.240	2.160	2.220	2.220	11,303,154
2024-02-08	2.030	2.150	1.950	2.150	2.150	20,324,501
2024-02-07	2.090	2.170	2.020	2.050	2.050	12,973,999
2024-02-06	2.000	2.180	2.000	2.080	2.080	17,216,822
2024-02-05	2.110	2.130	2.110	2.110	2.110	3,663,700
2024-02-02	2.370	2.420	2.220	2.220	2.220	10,971,200
2024-02-01	2.370	2.410	2.340	2.340	2.340	10,630,200
2024-01-31	2.560	2.590	2.460	2.460	2.460	11,482,583
2024-01-30	2.620	2.710	2.580	2.590	2.590	11,174,912
2024-01-29	2.710	2.720	2.630	2.680	2.680	8,926,012
2024-01-26	2.700	2.740	2.700	2.730	2.730	6,663,961

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.