Shanghai Trendzone Decor Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.390	3.420	3.340	3.390	3.390	6,070,571
2023-10-31	3.400	3.460	3.340	3.390	3.390	8,985,908
2023-10-30	3.330	3.420	3.280	3.410	3.410	8,924,494
2023-10-27	3.360	3.400	3.210	3.330	3.330	12,286,497
2023-10-26	3.380	3.430	3.320	3.370	3.370	9,865,610
2023-10-25	3.240	3.320	3.230	3.300	3.300	5,373,999
2023-10-24	3.240	3.250	3.190	3.240	3.240	8,197,525
2023-10-23	3.190	3.340	3.100	3.270	3.270	15,337,148
2023-10-20	3.060	3.190	3.060	3.180	3.180	8,190,997
2023-10-19	3.180	3.190	3.100	3.100	3.100	6,832,375
2023-10-18	3.190	3.270	3.140	3.200	3.200	8,894,685
2023-10-17	3.120	3.220	3.070	3.200	3.200	9,242,418
2023-10-16	3.230	3.260	3.110	3.120	3.120	13,000,199
2023-10-13	3.280	3.300	3.230	3.270	3.270	4,370,645
2023-10-12	3.260	3.310	3.230	3.280	3.280	7,273,707
2023-10-11	3.360	3.380	3.260	3.280	3.280	9,881,523
2023-10-10	3.450	3.470	3.310	3.370	3.370	10,969,098
2023-10-09	3.400	3.520	3.370	3.480	3.480	10,111,973
2023-09-28	3.470	3.480	3.380	3.400	3.400	14,187,490
2023-09-27	3.480	3.550	3.410	3.450	3.450	12,185,168
2023-09-26	3.560	3.580	3.430	3.450	3.450	19,256,067
2023-09-25	3.440	3.500	3.430	3.500	3.500	4,467,684
2023-09-22	3.290	3.360	3.250	3.330	3.330	14,119,248
2023-09-21	3.230	3.370	3.220	3.300	3.300	13,603,362
2023-09-20	3.280	3.310	3.220	3.220	3.220	9,777,722
2023-09-19	3.250	3.350	3.170	3.300	3.300	17,804,575
2023-09-18	3.390	3.480	3.240	3.270	3.270	24,061,339
2023-09-15	3.250	3.390	3.220	3.390	3.390	14,429,040
2023-09-14	3.250	3.260	3.190	3.230	3.230	9,117,347
2023-09-13	3.280	3.330	3.240	3.270	3.270	11,027,382
2023-09-12	3.260	3.370	3.250	3.310	3.310	13,579,110
2023-09-11	3.300	3.420	3.230	3.260	3.260	21,180,818
2023-09-08	3.140	3.310	3.100	3.310	3.310	20,304,945
2023-09-07	2.990	3.150	2.990	3.150	3.150	19,809,502
2023-09-06	2.980	3.010	2.970	3.000	3.000	3,673,900
2023-09-05	3.010	3.020	2.960	2.980	2.980	5,091,800
2023-09-04	2.990	3.050	2.980	3.030	3.030	6,607,233
2023-09-01	2.970	3.010	2.970	3.010	3.010	4,085,190
2023-08-31	3.000	3.020	2.960	2.990	2.990	6,686,100
2023-08-30	2.970	3.050	2.960	3.030	3.030	7,864,600
2023-08-29	2.960	2.990	2.960	2.980	2.980	4,887,412
2023-08-28	3.110	3.110	2.950	2.970	2.970	7,786,500
2023-08-25	2.970	3.010	2.950	2.980	2.980	5,593,312
2023-08-24	2.960	3.020	2.940	2.980	2.980	6,562,187
2023-08-23	2.930	3.040	2.860	2.990	2.990	10,968,350
2023-08-22	2.970	2.980	2.830	2.930	2.930	9,891,300
2023-08-21	3.000	3.020	2.950	2.970	2.970	6,471,100
2023-08-18	2.960	3.050	2.950	3.010	3.010	10,107,312
2023-08-17	2.940	2.950	2.900	2.950	2.950	5,405,900
2023-08-16	2.960	3.010	2.930	2.940	2.940	7,995,900
2023-08-15	2.960	3.000	2.930	2.970	2.970	5,718,000
2023-08-14	2.920	2.950	2.900	2.940	2.940	5,056,700
2023-08-11	2.960	2.990	2.920	2.960	2.960	8,255,600
2023-08-10	2.960	3.050	2.950	2.990	2.990	11,335,000
2023-08-09	2.930	2.950	2.880	2.930	2.930	10,099,100
2023-08-08	2.820	2.950	2.820	2.940	2.940	14,365,300
2023-08-07	2.840	2.850	2.820	2.820	2.820	3,540,000
2023-08-04	2.820	2.870	2.820	2.850	2.850	6,298,500
2023-08-03	2.840	2.890	2.800	2.840	2.840	5,741,100
2023-08-02	2.810	2.850	2.800	2.840	2.840	5,660,000

← NewerPage 13 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.