Shanghai Trendzone Decor Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.440	2.440	2.300	2.330	2.330	102,524,437
2023-05-04	2.320	2.320	2.320	2.320	2.320	0
2023-04-28	2.190	2.380	2.190	2.320	2.320	72,373,452
2023-04-27	2.200	2.300	2.100	2.160	2.160	45,564,600
2023-04-26	2.210	2.220	2.140	2.190	2.190	45,087,700
2023-04-25	2.280	2.370	2.180	2.250	2.250	89,081,652
2023-04-24	1.950	2.170	1.950	2.170	2.170	47,457,263
2023-04-21	1.940	2.080	1.930	1.970	1.970	61,315,400
2023-04-20	2.210	2.240	2.110	2.140	2.140	67,483,663
2023-04-19	2.110	2.110	2.040	2.040	2.040	25,046,900
2023-04-18	2.140	2.150	2.090	2.090	2.090	32,872,156
2023-04-17	2.140	2.230	2.120	2.160	2.160	57,119,800
2023-04-14	2.460	2.460	2.250	2.300	2.300	92,708,063
2023-04-13	2.090	2.270	2.090	2.270	2.270	22,953,590
2023-04-12	2.000	2.060	1.980	2.060	2.060	16,550,000
2023-04-11	1.970	2.010	1.950	2.000	2.000	19,903,800
2023-04-10	2.070	2.090	1.980	1.990	1.990	18,508,977
2023-04-07	2.050	2.090	2.030	2.070	2.070	11,140,100
2023-04-06	2.100	2.100	2.050	2.060	2.060	12,559,200
2023-04-04	2.150	2.160	2.070	2.100	2.100	23,788,900
2023-04-03	2.220	2.230	2.080	2.160	2.160	38,112,100
2023-03-31	2.220	2.270	2.210	2.250	2.250	7,180,500
2023-03-30	2.260	2.260	2.210	2.230	2.230	8,519,100
2023-03-29	2.300	2.310	2.230	2.240	2.240	9,549,600
2023-03-28	2.320	2.330	2.290	2.290	2.290	9,006,000
2023-03-27	2.380	2.380	2.300	2.310	2.310	9,565,500
2023-03-24	2.370	2.380	2.330	2.350	2.350	11,359,200
2023-03-23	2.430	2.430	2.360	2.380	2.380	8,487,877
2023-03-22	2.380	2.450	2.380	2.440	2.440	9,161,200
2023-03-21	2.340	2.390	2.330	2.390	2.390	9,261,800
2023-03-20	2.400	2.430	2.340	2.340	2.340	12,216,700
2023-03-17	2.400	2.450	2.390	2.400	2.400	8,010,200
2023-03-16	2.450	2.460	2.390	2.390	2.390	8,446,900
2023-03-15	2.400	2.450	2.380	2.440	2.440	9,836,400
2023-03-14	2.470	2.470	2.360	2.400	2.400	15,039,200
2023-03-13	2.540	2.560	2.420	2.460	2.460	16,831,577
2023-03-10	2.610	2.620	2.550	2.550	2.550	9,233,000
2023-03-09	2.610	2.620	2.580	2.620	2.620	6,250,800
2023-03-08	2.560	2.590	2.540	2.590	2.590	7,217,600
2023-03-07	2.610	2.630	2.560	2.560	2.560	10,722,100
2023-03-06	2.640	2.660	2.600	2.610	2.610	9,177,700
2023-03-03	2.640	2.640	2.600	2.640	2.640	6,748,900
2023-03-02	2.660	2.670	2.620	2.630	2.630	8,158,600
2023-03-01	2.640	2.650	2.620	2.650	2.650	8,382,800
2023-02-28	2.590	2.650	2.580	2.640	2.640	13,618,400
2023-02-27	2.650	2.660	2.580	2.590	2.590	20,032,600
2023-02-24	2.720	2.730	2.670	2.680	2.680	7,123,900
2023-02-23	2.770	2.780	2.700	2.720	2.720	12,470,900
2023-02-22	2.700	2.780	2.660	2.750	2.750	15,100,400
2023-02-21	2.700	2.720	2.670	2.700	2.700	7,705,000
2023-02-20	2.710	2.720	2.670	2.690	2.690	7,908,200
2023-02-17	2.660	2.730	2.660	2.670	2.670	9,298,300
2023-02-16	2.740	2.750	2.640	2.660	2.660	14,091,900
2023-02-15	2.750	2.760	2.720	2.730	2.730	7,867,800
2023-02-14	2.780	2.780	2.740	2.750	2.750	8,925,200
2023-02-13	2.760	2.770	2.740	2.760	2.760	12,107,864
2023-02-10	2.730	2.770	2.720	2.750	2.750	9,592,800
2023-02-09	2.720	2.740	2.690	2.730	2.730	10,424,400
2023-02-08	2.770	2.770	2.710	2.710	2.710	8,575,800
2023-02-07	2.730	2.750	2.710	2.750	2.750	12,154,100

← NewerPage 15 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.