Shanghai Trendzone Decor Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.660	2.700	2.630	2.690	2.690	7,496,226
2024-01-24	2.630	2.670	2.610	2.660	2.660	8,263,164
2024-01-23	2.540	2.620	2.500	2.620	2.620	6,811,789
2024-01-22	2.650	2.670	2.540	2.570	2.570	10,608,661
2024-01-19	2.660	2.680	2.630	2.670	2.670	6,243,899
2024-01-18	2.630	2.670	2.580	2.660	2.660	9,773,652
2024-01-17	2.720	2.720	2.640	2.650	2.650	7,744,012
2024-01-16	2.810	2.830	2.680	2.720	2.720	12,302,100
2024-01-15	2.720	2.780	2.700	2.780	2.780	10,419,626
2024-01-12	2.670	2.780	2.670	2.770	2.770	18,355,514
2024-01-11	2.630	2.680	2.610	2.660	2.660	7,621,671
2024-01-10	2.660	2.680	2.620	2.640	2.640	5,362,434
2024-01-09	2.650	2.680	2.620	2.650	2.650	6,062,469
2024-01-08	2.760	2.760	2.630	2.650	2.650	14,883,385
2024-01-05	2.820	2.850	2.740	2.770	2.770	12,329,587
2024-01-04	2.790	2.840	2.780	2.840	2.840	13,441,153
2024-01-03	2.770	2.850	2.760	2.800	2.800	16,142,046
2024-01-02	2.810	2.850	2.760	2.780	2.780	22,662,207
2023-12-29	2.810	2.810	2.750	2.810	2.810	16,816,903
2023-12-28	2.680	2.680	2.680	2.680	2.680	48,474
2023-12-27	2.550	2.550	2.550	2.550	2.550	25,549
2023-12-26	2.430	2.430	2.430	2.430	2.430	114,460
2023-12-25	2.700	2.700	2.700	2.700	2.700	0
2023-12-22	2.750	2.790	2.690	2.700	2.700	16,481,099
2023-12-21	2.650	2.790	2.650	2.760	2.760	18,042,003
2023-12-20	2.650	2.680	2.560	2.670	2.670	25,954,197
2023-12-19	2.650	2.740	2.630	2.680	2.680	10,798,707
2023-12-18	2.810	2.820	2.680	2.680	2.680	19,358,674
2023-12-15	2.830	2.840	2.770	2.820	2.820	14,385,458
2023-12-14	2.810	2.840	2.780	2.800	2.800	11,699,161
2023-12-13	2.780	2.880	2.730	2.810	2.810	25,714,304
2023-12-12	2.690	2.770	2.680	2.740	2.740	10,963,903
2023-12-11	2.630	2.720	2.570	2.690	2.690	12,381,371
2023-12-08	2.670	2.710	2.630	2.640	2.640	9,001,394
2023-12-07	2.650	2.720	2.650	2.680	2.680	11,050,242
2023-12-06	2.600	2.700	2.590	2.650	2.650	11,273,109
2023-12-05	2.770	2.780	2.640	2.640	2.640	24,953,410
2023-12-04	2.790	2.840	2.770	2.780	2.780	10,753,447
2023-12-01	2.760	2.810	2.730	2.800	2.800	19,774,662
2023-11-30	2.800	2.850	2.800	2.800	2.800	25,384,239
2023-11-29	2.950	2.950	2.950	2.950	2.950	3,588,800
2023-11-28	3.190	3.200	3.040	3.110	3.110	21,796,848
2023-11-27	3.230	3.260	3.180	3.190	3.190	13,843,146
2023-11-24	3.200	3.280	3.200	3.280	3.280	12,827,685
2023-11-23	3.200	3.240	3.180	3.220	3.220	7,412,734
2023-11-22	3.210	3.230	3.160	3.200	3.200	8,128,474
2023-11-21	3.220	3.250	3.210	3.220	3.220	5,895,247
2023-11-20	3.220	3.250	3.180	3.230	3.230	7,433,161
2023-11-17	3.240	3.280	3.230	3.250	3.250	7,201,812
2023-11-16	3.300	3.300	3.230	3.230	3.230	7,371,437
2023-11-15	3.300	3.360	3.280	3.300	3.300	11,009,896
2023-11-14	3.510	3.510	3.330	3.330	3.330	23,504,309
2023-11-13	3.340	3.510	3.340	3.510	3.510	18,834,078
2023-11-10	3.270	3.340	3.260	3.340	3.340	6,788,762
2023-11-09	3.260	3.300	3.250	3.280	3.280	4,516,112
2023-11-08	3.280	3.290	3.240	3.270	3.270	6,290,900
2023-11-07	3.320	3.340	3.260	3.290	3.290	7,010,811
2023-11-06	3.370	3.370	3.250	3.320	3.320	7,573,212
2023-11-03	3.320	3.390	3.320	3.370	3.370	4,246,475
2023-11-02	3.370	3.380	3.320	3.330	3.330	6,830,000

← NewerPage 12 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.