Shanghai Trendzone Decor Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.760	2.850	2.760	2.830	2.830	10,140,200
2023-07-31	2.830	2.850	2.720	2.780	2.780	15,302,217
2023-07-28	2.800	2.870	2.780	2.860	2.860	7,153,529
2023-07-27	2.870	2.870	2.800	2.820	2.820	7,247,700
2023-07-26	2.840	2.880	2.820	2.880	2.880	9,341,725
2023-07-25	2.880	2.900	2.800	2.830	2.830	12,622,692
2023-07-24	2.930	2.940	2.880	2.890	2.890	9,132,654
2023-07-21	2.980	3.000	2.880	2.940	2.940	9,801,000
2023-07-20	3.040	3.060	2.960	2.980	2.980	8,586,000
2023-07-19	2.980	3.040	2.980	3.040	3.040	7,367,900
2023-07-18	2.970	3.030	2.950	2.990	2.990	9,988,280
2023-07-17	2.980	3.040	2.910	3.000	3.000	13,990,600
2023-07-14	2.900	2.970	2.900	2.910	2.910	11,291,750
2023-07-13	3.010	3.030	2.890	2.940	2.940	16,623,200
2023-07-12	3.000	3.070	2.960	3.040	3.040	17,123,825
2023-07-11	2.980	3.080	2.950	3.040	3.040	22,324,037
2023-07-10	3.150	3.150	3.020	3.020	3.020	15,000,400
2023-07-07	3.050	3.180	3.050	3.180	3.180	30,525,404
2023-07-06	3.100	3.170	3.020	3.030	3.030	34,850,705
2023-07-05	3.100	3.100	3.060	3.100	3.100	38,851,500
2023-07-04	2.950	2.950	2.950	2.950	2.950	1,553,100
2023-07-03	2.810	2.810	2.810	2.810	2.810	989,200
2023-06-30	2.680	2.680	2.680	2.680	2.680	1,572,125
2023-06-29	2.550	2.550	2.550	2.550	2.550	1,255,200
2023-06-28	2.490	2.500	2.400	2.430	2.430	19,638,897
2023-06-27	2.500	2.560	2.480	2.530	2.530	15,815,878
2023-06-26	2.410	2.560	2.410	2.550	2.550	23,843,003
2023-06-21	2.470	2.570	2.380	2.440	2.440	23,853,474
2023-06-20	2.550	2.590	2.430	2.490	2.490	18,915,223
2023-06-19	2.580	2.580	2.450	2.550	2.550	27,186,278
2023-06-16	2.350	2.460	2.320	2.460	2.460	10,219,500
2023-06-15	2.380	2.410	2.310	2.340	2.340	27,193,168
2023-06-14	2.300	2.300	2.260	2.300	2.300	15,660,092
2023-06-13	2.190	2.190	2.190	2.190	2.190	2,601,200
2023-06-12	2.120	2.140	2.080	2.090	2.090	12,812,800
2023-06-09	2.200	2.210	2.140	2.150	2.150	12,123,700
2023-06-08	2.150	2.200	2.100	2.200	2.200	14,465,200
2023-06-07	2.100	2.200	2.080	2.170	2.170	19,606,018
2023-06-06	2.110	2.140	2.070	2.140	2.140	28,204,932
2023-06-05	2.010	2.070	2.000	2.040	2.040	18,105,380
2023-06-02	2.000	2.060	1.980	2.050	2.050	26,610,400
2023-06-01	1.870	1.960	1.860	1.960	1.960	18,410,733
2023-05-31	1.720	1.900	1.720	1.870	1.870	34,062,053
2023-05-30	1.810	1.810	1.810	1.810	1.810	4,244,200
2023-05-29	2.010	2.060	1.900	1.900	1.900	26,761,000
2023-05-26	2.080	2.100	2.000	2.000	2.000	30,376,900
2023-05-25	2.050	2.140	2.010	2.100	2.100	28,150,600
2023-05-24	2.110	2.170	2.040	2.070	2.070	30,861,300
2023-05-23	2.150	2.230	2.100	2.140	2.140	39,951,600
2023-05-22	2.380	2.380	2.200	2.210	2.210	59,214,701
2023-05-19	2.210	2.280	2.120	2.270	2.270	25,858,800
2023-05-18	2.260	2.310	2.190	2.210	2.210	22,712,900
2023-05-17	2.270	2.300	2.170	2.270	2.270	20,520,200
2023-05-16	2.340	2.380	2.240	2.280	2.280	20,213,434
2023-05-15	2.320	2.370	2.260	2.320	2.320	23,435,275
2023-05-12	2.240	2.340	2.210	2.340	2.340	28,068,190
2023-05-11	2.240	2.300	2.190	2.250	2.250	31,991,167
2023-05-10	2.230	2.270	2.190	2.190	2.190	48,271,552
2023-05-09	2.370	2.380	2.310	2.310	2.310	32,204,200
2023-05-08	2.360	2.450	2.350	2.430	2.430	57,448,411

← NewerPage 14 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.