Shanghai Trendzone Decor Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.020 | 3.090 | 2.940 | 2.960 | 2.960 | 16,408,300 |
| 2022-05-10 | 2.880 | 3.060 | 2.860 | 3.050 | 3.050 | 16,928,100 |
| 2022-05-09 | 2.750 | 2.950 | 2.730 | 2.910 | 2.910 | 16,102,400 |
| 2022-05-06 | 2.740 | 2.810 | 2.710 | 2.730 | 2.730 | 11,152,900 |
| 2022-05-05 | 2.780 | 2.890 | 2.730 | 2.840 | 2.840 | 13,723,135 |
| 2022-04-29 | 2.620 | 2.820 | 2.620 | 2.750 | 2.750 | 14,623,000 |
| 2022-04-28 | 2.790 | 2.800 | 2.580 | 2.600 | 2.600 | 15,175,302 |
| 2022-04-27 | 2.740 | 2.820 | 2.610 | 2.820 | 2.820 | 14,901,700 |
| 2022-04-26 | 3.030 | 3.050 | 2.750 | 2.780 | 2.780 | 19,866,100 |
| 2022-04-25 | 3.330 | 3.350 | 3.030 | 3.030 | 3.030 | 15,582,223 |
| 2022-04-22 | 3.430 | 3.430 | 3.230 | 3.370 | 3.370 | 7,843,688 |
| 2022-04-21 | 3.620 | 3.640 | 3.390 | 3.430 | 3.430 | 12,985,300 |
| 2022-04-20 | 3.780 | 3.790 | 3.610 | 3.640 | 3.640 | 8,412,935 |
| 2022-04-19 | 3.790 | 3.800 | 3.660 | 3.730 | 3.730 | 9,365,756 |
| 2022-04-18 | 3.620 | 3.810 | 3.540 | 3.720 | 3.720 | 13,872,100 |
| 2022-04-15 | 3.850 | 3.890 | 3.660 | 3.680 | 3.680 | 17,374,156 |
| 2022-04-14 | 3.880 | 4.010 | 3.850 | 3.900 | 3.900 | 14,317,400 |
| 2022-04-13 | 4.100 | 4.110 | 3.870 | 3.910 | 3.910 | 24,943,900 |
| 2022-04-12 | 4.010 | 4.140 | 3.930 | 4.130 | 4.130 | 32,296,000 |
| 2022-04-11 | 3.990 | 4.270 | 3.980 | 4.090 | 4.090 | 38,731,900 |
| 2022-04-08 | 4.050 | 4.180 | 4.030 | 4.050 | 4.050 | 31,531,700 |
| 2022-04-07 | 4.130 | 4.240 | 4.030 | 4.050 | 4.050 | 44,624,634 |
| 2022-04-06 | 3.800 | 4.210 | 3.750 | 4.210 | 4.210 | 33,486,936 |
| 2022-04-01 | 3.890 | 3.920 | 3.800 | 3.830 | 3.830 | 15,321,334 |
| 2022-03-31 | 3.860 | 4.040 | 3.850 | 3.940 | 3.940 | 23,903,103 |
| 2022-03-30 | 3.790 | 3.900 | 3.730 | 3.870 | 3.870 | 18,416,812 |
| 2022-03-29 | 3.840 | 3.880 | 3.730 | 3.760 | 3.760 | 14,639,000 |
| 2022-03-28 | 3.810 | 3.880 | 3.780 | 3.850 | 3.850 | 14,051,200 |
| 2022-03-25 | 3.800 | 3.890 | 3.740 | 3.840 | 3.840 | 21,493,700 |
| 2022-03-24 | 3.820 | 3.910 | 3.750 | 3.800 | 3.800 | 22,898,600 |
| 2022-03-23 | 3.990 | 4.030 | 3.770 | 3.870 | 3.870 | 55,451,100 |
| 2022-03-22 | 3.750 | 4.100 | 3.660 | 4.100 | 4.100 | 37,862,200 |
| 2022-03-21 | 3.530 | 3.750 | 3.520 | 3.730 | 3.730 | 22,709,482 |
| 2022-03-18 | 3.370 | 3.640 | 3.360 | 3.590 | 3.590 | 19,795,200 |
| 2022-03-17 | 3.380 | 3.450 | 3.350 | 3.390 | 3.390 | 10,896,100 |
| 2022-03-16 | 3.290 | 3.370 | 3.230 | 3.340 | 3.340 | 10,662,200 |
| 2022-03-15 | 3.380 | 3.420 | 3.210 | 3.240 | 3.240 | 12,087,394 |
| 2022-03-14 | 3.470 | 3.520 | 3.410 | 3.410 | 3.410 | 11,362,719 |
| 2022-03-11 | 3.430 | 3.490 | 3.350 | 3.460 | 3.460 | 10,128,974 |
| 2022-03-10 | 3.500 | 3.550 | 3.440 | 3.480 | 3.480 | 10,706,335 |
| 2022-03-09 | 3.560 | 3.580 | 3.310 | 3.450 | 3.450 | 10,658,100 |
| 2022-03-08 | 3.650 | 3.670 | 3.500 | 3.530 | 3.530 | 11,920,992 |
| 2022-03-07 | 3.630 | 3.690 | 3.620 | 3.650 | 3.650 | 11,681,904 |
| 2022-03-04 | 3.710 | 3.710 | 3.590 | 3.620 | 3.620 | 11,470,900 |
| 2022-03-03 | 3.770 | 3.780 | 3.670 | 3.710 | 3.710 | 12,990,200 |
| 2022-03-02 | 3.650 | 3.850 | 3.640 | 3.740 | 3.740 | 22,558,500 |
| 2022-03-01 | 3.600 | 3.720 | 3.570 | 3.690 | 3.690 | 17,328,692 |
| 2022-02-28 | 3.610 | 3.630 | 3.480 | 3.590 | 3.590 | 15,673,692 |
| 2022-02-25 | 3.630 | 3.770 | 3.600 | 3.630 | 3.630 | 19,378,100 |
| 2022-02-24 | 3.780 | 3.840 | 3.550 | 3.610 | 3.610 | 33,824,884 |
| 2022-02-23 | 3.880 | 3.910 | 3.770 | 3.820 | 3.820 | 25,942,753 |
| 2022-02-22 | 3.990 | 4.030 | 3.810 | 3.860 | 3.860 | 37,710,785 |
| 2022-02-21 | 3.940 | 4.110 | 3.900 | 4.030 | 4.030 | 47,751,899 |
| 2022-02-18 | 3.920 | 4.190 | 3.920 | 4.070 | 4.070 | 72,319,552 |
| 2022-02-17 | 4.490 | 4.760 | 4.350 | 4.360 | 4.360 | 107,846,210 |
| 2022-02-16 | 4.100 | 4.330 | 4.020 | 4.330 | 4.330 | 48,424,592 |
| 2022-02-15 | 3.660 | 3.940 | 3.520 | 3.940 | 3.940 | 25,568,499 |
| 2022-02-14 | 3.730 | 4.030 | 3.290 | 3.580 | 3.580 | 24,186,100 |
| 2022-02-11 | 3.890 | 4.130 | 3.610 | 3.660 | 3.660 | 20,925,700 |
| 2022-02-10 | 3.760 | 3.850 | 3.710 | 3.820 | 3.820 | 17,017,200 |
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.