Shanghai Trendzone Decor Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.710	2.760	2.690	2.730	2.730	8,497,600
2023-02-03	2.720	2.740	2.690	2.720	2.720	11,273,700
2023-02-02	2.770	2.770	2.710	2.720	2.720	13,019,100
2023-02-01	2.740	2.770	2.700	2.770	2.770	14,467,500
2023-01-31	2.670	2.760	2.670	2.740	2.740	23,992,800
2023-01-30	2.690	2.850	2.660	2.770	2.770	24,543,500
2023-01-20	2.610	2.680	2.610	2.660	2.660	18,224,280
2023-01-19	2.620	2.640	2.580	2.600	2.600	14,982,200
2023-01-18	2.620	2.630	2.600	2.630	2.630	8,269,503
2023-01-17	2.670	2.670	2.600	2.620	2.620	7,423,900
2023-01-16	2.650	2.670	2.630	2.660	2.660	8,117,300
2023-01-13	2.630	2.660	2.630	2.650	2.650	4,470,700
2023-01-12	2.630	2.650	2.610	2.630	2.630	7,149,100
2023-01-11	2.650	2.690	2.630	2.640	2.640	6,129,300
2023-01-10	2.700	2.700	2.650	2.660	2.660	7,223,600
2023-01-09	2.680	2.720	2.670	2.710	2.710	5,900,800
2023-01-06	2.740	2.750	2.680	2.690	2.690	8,521,200
2023-01-05	2.800	2.800	2.710	2.740	2.740	12,324,400
2023-01-04	2.700	2.870	2.680	2.780	2.780	17,091,900
2023-01-03	2.630	2.710	2.620	2.710	2.710	8,331,500
2022-12-30	2.630	2.640	2.600	2.640	2.640	5,306,300
2022-12-29	2.610	2.670	2.610	2.630	2.630	8,274,871
2022-12-28	2.700	2.700	2.620	2.630	2.630	12,169,400
2022-12-27	2.710	2.720	2.680	2.700	2.700	6,260,900
2022-12-26	2.730	2.730	2.690	2.700	2.700	7,258,171
2022-12-23	2.670	2.750	2.640	2.720	2.720	10,686,200
2022-12-22	2.710	2.750	2.660	2.680	2.680	9,308,600
2022-12-21	2.690	2.730	2.680	2.690	2.690	5,784,800
2022-12-20	2.720	2.750	2.670	2.700	2.700	6,280,800
2022-12-19	2.770	2.810	2.690	2.720	2.720	8,881,500
2022-12-16	2.820	2.830	2.780	2.790	2.790	7,604,800
2022-12-15	2.820	2.840	2.790	2.820	2.820	10,803,500
2022-12-14	2.920	2.920	2.810	2.820	2.820	11,980,800
2022-12-13	2.860	2.920	2.840	2.890	2.890	13,807,500
2022-12-12	2.860	2.940	2.690	2.850	2.850	21,394,100
2022-12-09	2.950	3.030	2.920	2.950	2.950	14,240,400
2022-12-08	2.920	2.970	2.890	2.960	2.960	15,534,000
2022-12-07	2.930	2.940	2.900	2.930	2.930	12,392,400
2022-12-06	3.000	3.010	2.910	2.930	2.930	13,500,200
2022-12-05	2.960	3.000	2.930	2.990	2.990	18,240,380
2022-12-02	2.930	2.970	2.880	2.950	2.950	14,840,000
2022-12-01	2.970	2.990	2.890	2.910	2.910	17,974,100
2022-11-30	2.990	3.050	2.920	2.940	2.940	25,919,000
2022-11-29	2.970	3.020	2.910	2.980	2.980	34,029,200
2022-11-28	2.840	2.880	2.810	2.870	2.870	13,957,800
2022-11-25	2.830	2.900	2.810	2.870	2.870	21,536,400
2022-11-24	2.800	2.890	2.780	2.820	2.820	23,620,200
2022-11-23	2.850	2.850	2.780	2.800	2.800	10,626,900
2022-11-22	2.840	2.900	2.800	2.820	2.820	13,467,200
2022-11-21	2.880	2.880	2.810	2.850	2.850	12,702,800
2022-11-18	2.930	2.940	2.860	2.870	2.870	14,058,000
2022-11-17	2.920	2.940	2.890	2.920	2.920	13,801,000
2022-11-16	2.920	2.960	2.910	2.910	2.910	14,412,059
2022-11-15	2.940	2.970	2.890	2.930	2.930	21,361,700
2022-11-14	2.940	3.000	2.910	2.940	2.940	30,997,484
2022-11-11	2.860	3.000	2.830	2.930	2.930	41,114,244
2022-11-10	2.790	2.840	2.740	2.830	2.830	17,020,300
2022-11-09	2.820	2.850	2.790	2.790	2.790	11,050,600
2022-11-08	2.800	2.810	2.770	2.810	2.810	10,782,800
2022-11-07	2.740	2.810	2.720	2.810	2.810	16,984,288

← NewerPage 16 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.