Shanghai Trendzone Decor Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.880	2.990	2.850	2.980	2.980	14,803,980
2022-08-03	2.950	3.010	2.850	2.870	2.870	17,800,200
2022-08-02	3.080	3.080	2.890	2.930	2.930	21,429,300
2022-08-01	3.150	3.200	3.080	3.090	3.090	15,458,800
2022-07-29	3.120	3.230	3.080	3.140	3.140	27,250,600
2022-07-28	3.100	3.160	3.050	3.100	3.100	22,197,300
2022-07-27	2.980	3.090	2.960	3.080	3.080	23,232,800
2022-07-26	2.940	3.010	2.880	2.990	2.990	18,554,505
2022-07-25	2.970	3.020	2.890	2.930	2.930	20,481,800
2022-07-22	2.820	3.100	2.820	2.980	2.980	37,951,688
2022-07-21	2.840	2.880	2.820	2.830	2.830	15,861,741
2022-07-20	2.880	2.920	2.820	2.840	2.840	27,050,700
2022-07-19	2.780	3.050	2.770	2.870	2.870	38,472,636
2022-07-18	2.680	2.810	2.610	2.780	2.780	47,958,500
2022-07-15	2.920	2.980	2.870	2.870	2.870	27,314,100
2022-07-14	3.350	3.380	3.170	3.190	3.190	73,014,769
2022-07-13	3.090	3.390	3.080	3.390	3.390	65,038,833
2022-07-12	3.100	3.140	3.060	3.080	3.080	18,456,626
2022-07-11	3.220	3.230	3.070	3.110	3.110	28,186,136
2022-07-08	3.200	3.320	3.170	3.250	3.250	36,074,553
2022-07-07	3.300	3.330	3.180	3.250	3.250	42,258,307
2022-07-06	3.290	3.430	3.180	3.380	3.380	51,187,702
2022-07-05	3.140	3.340	3.110	3.270	3.270	45,036,902
2022-07-04	3.110	3.280	3.060	3.180	3.180	39,682,603
2022-07-01	3.060	3.290	3.030	3.120	3.120	32,576,380
2022-06-30	3.090	3.110	3.020	3.050	3.050	11,296,700
2022-06-29	3.120	3.140	3.040	3.080	3.080	15,656,780
2022-06-28	3.000	3.200	2.980	3.100	3.100	21,566,261
2022-06-27	2.990	3.040	2.980	3.000	3.000	8,345,200
2022-06-24	3.000	3.020	2.950	2.990	2.990	8,514,600
2022-06-23	2.910	3.010	2.890	3.000	3.000	8,383,900
2022-06-22	3.030	3.030	2.920	2.920	2.920	6,066,500
2022-06-21	2.960	3.060	2.950	3.010	3.010	11,002,100
2022-06-20	2.910	2.970	2.890	2.960	2.960	7,022,100
2022-06-17	2.950	2.960	2.860	2.910	2.910	6,428,100
2022-06-16	2.940	2.970	2.900	2.970	2.970	6,320,700
2022-06-15	2.880	2.970	2.870	2.930	2.930	8,116,099
2022-06-14	2.880	2.890	2.810	2.890	2.890	6,206,900
2022-06-13	2.890	2.900	2.840	2.900	2.900	6,429,200
2022-06-10	2.860	2.920	2.820	2.900	2.900	5,142,400
2022-06-09	2.940	2.940	2.860	2.860	2.860	7,562,800
2022-06-08	2.940	2.980	2.880	2.950	2.950	7,225,300
2022-06-07	3.020	3.030	2.920	2.950	2.950	8,087,900
2022-06-06	2.940	3.000	2.920	3.000	3.000	8,109,000
2022-06-02	2.990	3.000	2.920	2.940	2.940	7,803,900
2022-06-01	2.990	3.060	2.950	3.000	3.000	8,732,700
2022-05-31	3.030	3.070	2.950	3.000	3.000	8,457,900
2022-05-30	3.100	3.110	3.010	3.030	3.030	10,246,300
2022-05-27	3.130	3.180	3.050	3.100	3.100	16,586,300
2022-05-26	3.190	3.330	3.120	3.180	3.180	19,191,700
2022-05-25	2.970	3.160	2.950	3.160	3.160	13,915,380
2022-05-24	3.200	3.200	2.960	2.970	2.970	11,761,200
2022-05-23	3.110	3.190	3.090	3.180	3.180	8,577,000
2022-05-20	3.170	3.190	3.100	3.110	3.110	8,112,500
2022-05-19	3.090	3.190	3.060	3.160	3.160	10,488,100
2022-05-18	3.100	3.220	3.080	3.140	3.140	13,767,700
2022-05-17	3.160	3.170	3.000	3.100	3.100	16,661,800
2022-05-16	3.190	3.230	3.100	3.160	3.160	16,144,900
2022-05-13	3.130	3.300	3.050	3.160	3.160	26,144,600
2022-05-12	2.910	3.160	2.910	3.130	3.130	20,233,700

← NewerPage 18 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.