Shanghai Trendzone Decor Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.760	1.810	1.740	1.750	1.750	34,033,900
2026-07-21	1.800	1.800	1.650	1.770	1.770	52,514,700
2026-07-20	1.850	1.900	1.770	1.800	1.800	40,010,345
2026-07-17	1.960	1.990	1.820	1.850	1.850	50,090,620
2026-07-16	1.950	2.010	1.910	1.970	1.970	34,366,600
2026-07-15	1.930	2.010	1.910	1.970	1.970	39,932,900
2026-07-14	1.850	1.940	1.840	1.940	1.940	40,174,200
2026-07-13	1.990	2.010	1.840	1.860	1.860	48,789,183
2026-07-10	1.940	2.060	1.900	2.010	2.010	49,470,600
2026-07-09	1.930	1.970	1.880	1.950	1.950	34,830,000
2026-07-08	1.920	1.960	1.870	1.930	1.930	27,347,700
2026-07-07	2.000	2.020	1.930	1.950	1.950	27,716,600
2026-07-06	2.090	2.110	2.010	2.010	2.010	30,194,000
2026-07-03	2.040	2.110	2.020	2.080	2.080	36,058,700
2026-07-02	2.070	2.150	2.020	2.030	2.030	40,586,700
2026-07-01	2.000	2.120	1.980	2.070	2.070	44,044,800
2026-06-30	1.970	2.030	1.940	1.990	1.990	43,239,100
2026-06-29	2.000	2.060	1.940	1.980	1.980	33,229,800
2026-06-26	2.070	2.080	2.000	2.010	2.010	32,689,780
2026-06-25	2.110	2.130	2.050	2.080	2.080	28,332,359
2026-06-24	2.180	2.220	2.100	2.120	2.120	39,892,072
2026-06-23	2.180	2.260	2.160	2.200	2.200	33,976,711
2026-06-22	2.210	2.220	2.120	2.180	2.180	37,215,134
2026-06-18	2.230	2.280	2.200	2.220	2.220	32,149,385
2026-06-17	2.300	2.380	2.230	2.270	2.270	49,681,300
2026-06-16	2.290	2.320	2.230	2.300	2.300	34,241,700
2026-06-15	2.250	2.450	2.250	2.280	2.280	57,714,440
2026-06-12	2.250	2.320	2.060	2.240	2.240	70,706,740
2026-06-11	2.380	2.390	2.220	2.290	2.290	68,795,100
2026-06-10	2.400	2.450	2.350	2.400	2.400	26,411,700
2026-06-09	2.440	2.460	2.370	2.420	2.420	24,170,000
2026-06-08	2.440	2.520	2.370	2.430	2.430	28,285,411
2026-06-05	2.480	2.540	2.450	2.490	2.490	27,043,800
2026-06-04	2.540	2.570	2.460	2.490	2.490	25,689,000
2026-06-03	2.580	2.610	2.540	2.560	2.560	24,075,886
2026-06-02	2.700	2.710	2.570	2.590	2.590	33,415,008
2026-06-01	2.560	2.700	2.540	2.660	2.660	34,435,086
2026-05-29	2.630	2.670	2.540	2.560	2.560	29,051,900
2026-05-28	2.570	2.660	2.540	2.630	2.630	26,376,600
2026-05-27	2.660	2.660	2.550	2.570	2.570	30,232,275
2026-05-26	2.750	2.770	2.620	2.660	2.660	36,407,112
2026-05-25	2.820	2.850	2.710	2.750	2.750	33,444,500
2026-05-22	2.750	2.820	2.730	2.810	2.810	36,359,965
2026-05-21	2.890	2.940	2.720	2.740	2.740	58,278,500
2026-05-20	2.920	2.960	2.850	2.950	2.950	36,380,375
2026-05-19	2.880	2.970	2.880	2.920	2.920	43,598,600
2026-05-18	2.900	2.920	2.820	2.880	2.880	42,264,327
2026-05-15	2.900	2.970	2.880	2.920	2.920	39,453,400
2026-05-14	3.020	3.030	2.900	2.900	2.900	41,536,400
2026-05-13	2.930	3.040	2.920	3.020	3.020	58,328,398
2026-05-12	3.000	3.030	2.920	2.940	2.940	55,861,710
2026-05-11	3.070	3.090	2.920	3.020	3.020	92,692,310
2026-05-08	2.900	3.150	2.880	3.060	3.060	129,834,400
2026-05-07	2.800	2.910	2.800	2.870	2.870	103,900,107
2026-05-06	2.770	2.880	2.700	2.810	2.810	134,327,975
2026-04-30	2.620	2.650	2.620	2.650	2.650	43,128,600
2026-04-29	2.380	2.540	2.360	2.410	2.410	40,150,200
2026-04-28	2.400	2.450	2.340	2.360	2.360	31,691,709
2026-04-27	2.370	2.450	2.300	2.420	2.420	44,837,329
2026-04-24	2.500	2.680	2.390	2.410	2.410	61,309,100

← NewerPage 2 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.