Shanghai Trendzone Decor Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.690	2.750	2.690	2.740	2.740	16,703,600
2022-11-03	2.690	2.720	2.660	2.680	2.680	12,825,600
2022-11-02	2.690	2.730	2.680	2.710	2.710	15,230,817
2022-11-01	2.660	2.720	2.640	2.710	2.710	16,917,717
2022-10-31	2.610	2.670	2.600	2.640	2.640	18,742,200
2022-10-28	2.850	2.850	2.650	2.680	2.680	29,746,500
2022-10-27	2.890	2.910	2.840	2.860	2.860	19,632,900
2022-10-26	2.910	2.940	2.860	2.920	2.920	21,789,800
2022-10-25	2.880	2.940	2.810	2.930	2.930	25,010,800
2022-10-24	2.980	2.980	2.840	2.880	2.880	34,565,200
2022-10-21	3.160	3.210	2.980	2.990	2.990	46,339,300
2022-10-20	3.190	3.260	3.130	3.140	3.140	51,718,700
2022-10-19	3.450	3.500	3.280	3.280	3.280	66,610,600
2022-10-18	3.530	3.880	3.500	3.510	3.510	82,828,100
2022-10-17	3.450	3.620	3.360	3.600	3.600	72,107,609
2022-10-14	3.450	3.800	3.400	3.550	3.550	87,262,948
2022-10-13	3.510	3.510	3.370	3.460	3.460	51,451,860
2022-10-12	3.420	3.630	3.270	3.530	3.530	73,468,744
2022-10-11	3.410	3.540	3.310	3.470	3.470	56,224,340
2022-10-10	3.470	3.540	3.260	3.520	3.520	75,234,000
2022-09-30	3.500	3.550	3.300	3.400	3.400	72,017,776
2022-09-29	3.620	3.680	3.420	3.460	3.460	106,356,971
2022-09-28	3.260	3.620	3.210	3.620	3.620	60,117,801
2022-09-27	3.320	3.320	3.180	3.290	3.290	72,668,100
2022-09-26	3.560	3.650	3.230	3.330	3.330	122,209,000
2022-09-23	3.100	3.450	3.090	3.450	3.450	108,742,600
2022-09-22	3.150	3.220	3.130	3.140	3.140	34,838,300
2022-09-21	3.180	3.250	3.050	3.240	3.240	51,672,306
2022-09-20	3.260	3.290	3.160	3.220	3.220	64,417,106
2022-09-19	3.130	3.330	3.080	3.330	3.330	72,750,479
2022-09-16	3.420	3.640	3.350	3.370	3.370	123,418,394
2022-09-15	3.010	3.380	3.010	3.380	3.380	60,864,815
2022-09-14	3.120	3.250	3.010	3.070	3.070	62,086,492
2022-09-13	2.960	3.000	2.940	2.950	2.950	7,711,700
2022-09-09	2.950	2.960	2.920	2.940	2.940	5,527,800
2022-09-08	2.980	3.010	2.920	2.940	2.940	6,987,500
2022-09-07	3.060	3.060	2.950	2.980	2.980	7,746,000
2022-09-06	3.000	3.050	2.990	3.030	3.030	7,709,900
2022-09-05	2.940	3.010	2.940	3.000	3.000	7,530,300
2022-09-02	2.900	2.950	2.880	2.940	2.940	7,465,800
2022-09-01	2.920	2.980	2.870	2.890	2.890	7,728,792
2022-08-31	2.970	2.990	2.880	2.900	2.900	8,963,700
2022-08-30	2.970	3.040	2.950	3.000	3.000	8,943,800
2022-08-29	2.850	2.980	2.820	2.970	2.970	10,387,379
2022-08-26	2.960	2.970	2.880	2.890	2.890	8,700,900
2022-08-25	2.970	2.990	2.870	2.970	2.970	9,362,000
2022-08-24	3.070	3.070	2.940	2.960	2.960	11,957,600
2022-08-23	3.070	3.090	3.040	3.060	3.060	8,533,900
2022-08-22	3.050	3.110	3.020	3.070	3.070	10,138,900
2022-08-19	3.110	3.210	3.070	3.080	3.080	15,416,100
2022-08-18	3.190	3.190	3.070	3.090	3.090	9,807,400
2022-08-17	3.150	3.190	3.140	3.180	3.180	14,258,008
2022-08-16	3.040	3.150	3.030	3.150	3.150	19,521,292
2022-08-15	2.980	3.040	2.960	3.030	3.030	9,636,200
2022-08-12	2.930	3.000	2.900	2.990	2.990	11,421,900
2022-08-11	2.920	2.990	2.910	2.950	2.950	11,020,300
2022-08-10	2.940	2.940	2.890	2.900	2.900	7,299,900
2022-08-09	2.970	3.010	2.920	2.940	2.940	10,316,300
2022-08-08	2.950	2.970	2.910	2.950	2.950	7,684,800
2022-08-05	3.010	3.020	2.900	2.950	2.950	12,045,000

← NewerPage 17 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.