Shanghai Trendzone Decor Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.650 | 3.880 | 3.640 | 3.750 | 3.750 | 22,069,800 |
| 2022-02-08 | 3.490 | 3.700 | 3.460 | 3.650 | 3.650 | 11,104,800 |
| 2022-02-07 | 3.490 | 3.520 | 3.330 | 3.480 | 3.480 | 6,749,400 |
| 2022-01-28 | 3.350 | 3.530 | 3.350 | 3.510 | 3.510 | 7,089,700 |
| 2022-01-27 | 3.560 | 3.560 | 3.330 | 3.340 | 3.340 | 5,109,400 |
| 2022-01-26 | 3.550 | 3.650 | 3.480 | 3.560 | 3.560 | 6,976,918 |
| 2022-01-25 | 3.580 | 3.610 | 3.470 | 3.560 | 3.560 | 8,112,418 |
| 2022-01-24 | 3.620 | 3.700 | 3.550 | 3.580 | 3.580 | 5,627,100 |
| 2022-01-21 | 3.580 | 3.640 | 3.570 | 3.610 | 3.610 | 4,352,300 |
| 2022-01-20 | 3.690 | 3.700 | 3.580 | 3.590 | 3.590 | 6,560,300 |
| 2022-01-19 | 3.610 | 3.730 | 3.590 | 3.680 | 3.680 | 5,812,600 |
| 2022-01-18 | 3.740 | 3.750 | 3.610 | 3.610 | 3.610 | 4,613,200 |
| 2022-01-17 | 3.680 | 3.730 | 3.670 | 3.720 | 3.720 | 4,259,726 |
| 2022-01-14 | 3.800 | 3.810 | 3.660 | 3.670 | 3.670 | 5,632,346 |
| 2022-01-13 | 3.790 | 3.850 | 3.780 | 3.810 | 3.810 | 4,509,100 |
| 2022-01-12 | 3.770 | 3.820 | 3.750 | 3.790 | 3.790 | 3,212,500 |
| 2022-01-11 | 3.790 | 3.830 | 3.750 | 3.760 | 3.760 | 4,680,625 |
| 2022-01-10 | 3.760 | 3.800 | 3.680 | 3.770 | 3.770 | 3,941,046 |
| 2022-01-07 | 3.770 | 3.860 | 3.720 | 3.720 | 3.720 | 6,584,700 |
| 2022-01-06 | 3.730 | 3.800 | 3.730 | 3.780 | 3.780 | 3,699,800 |
| 2022-01-05 | 3.790 | 3.800 | 3.700 | 3.770 | 3.770 | 5,665,846 |
| 2022-01-04 | 3.680 | 3.790 | 3.680 | 3.770 | 3.770 | 6,569,546 |
| 2021-12-31 | 3.700 | 3.740 | 3.670 | 3.700 | 3.700 | 3,190,200 |
| 2021-12-30 | 3.640 | 3.720 | 3.630 | 3.700 | 3.700 | 5,186,900 |
| 2021-12-29 | 3.620 | 3.680 | 3.550 | 3.660 | 3.660 | 5,593,099 |
| 2021-12-28 | 3.630 | 3.650 | 3.580 | 3.630 | 3.630 | 3,489,200 |
| 2021-12-27 | 3.570 | 3.660 | 3.560 | 3.650 | 3.650 | 5,728,800 |
| 2021-12-24 | 3.670 | 3.690 | 3.570 | 3.580 | 3.580 | 7,848,200 |
| 2021-12-23 | 3.740 | 3.800 | 3.660 | 3.680 | 3.680 | 10,312,929 |
| 2021-12-22 | 3.950 | 3.960 | 3.680 | 3.770 | 3.770 | 30,883,944 |
| 2021-12-21 | 3.660 | 4.030 | 3.630 | 4.030 | 4.030 | 26,756,873 |
| 2021-12-20 | 3.640 | 3.710 | 3.640 | 3.660 | 3.660 | 4,325,500 |
| 2021-12-17 | 3.650 | 3.680 | 3.620 | 3.670 | 3.670 | 4,960,700 |
| 2021-12-16 | 3.580 | 3.660 | 3.550 | 3.650 | 3.650 | 5,906,900 |
| 2021-12-15 | 3.530 | 3.580 | 3.510 | 3.580 | 3.580 | 3,694,434 |
| 2021-12-14 | 3.470 | 3.520 | 3.450 | 3.520 | 3.520 | 3,263,500 |
| 2021-12-13 | 3.490 | 3.520 | 3.470 | 3.490 | 3.490 | 3,842,329 |
| 2021-12-10 | 3.480 | 3.500 | 3.450 | 3.490 | 3.490 | 2,872,125 |
| 2021-12-09 | 3.480 | 3.510 | 3.460 | 3.490 | 3.490 | 3,019,800 |
| 2021-12-08 | 3.510 | 3.510 | 3.460 | 3.470 | 3.470 | 2,817,334 |
| 2021-12-07 | 3.510 | 3.530 | 3.450 | 3.500 | 3.500 | 3,525,200 |
| 2021-12-06 | 3.560 | 3.600 | 3.470 | 3.480 | 3.480 | 4,088,900 |
| 2021-12-03 | 3.510 | 3.580 | 3.510 | 3.550 | 3.550 | 4,919,121 |
| 2021-12-02 | 3.580 | 3.610 | 3.510 | 3.510 | 3.510 | 5,869,400 |
| 2021-12-01 | 3.380 | 3.570 | 3.380 | 3.550 | 3.550 | 11,775,929 |
| 2021-11-30 | 3.380 | 3.670 | 3.360 | 3.410 | 3.410 | 11,202,766 |
| 2021-11-29 | 3.340 | 3.360 | 3.300 | 3.340 | 3.340 | 2,663,700 |
| 2021-11-26 | 3.410 | 3.420 | 3.360 | 3.370 | 3.370 | 4,831,600 |
| 2021-11-25 | 3.430 | 3.450 | 3.410 | 3.410 | 3.410 | 2,217,800 |
| 2021-11-24 | 3.410 | 3.450 | 3.390 | 3.420 | 3.420 | 3,190,900 |
| 2021-11-23 | 3.390 | 3.430 | 3.370 | 3.410 | 3.410 | 2,758,200 |
| 2021-11-22 | 3.440 | 3.440 | 3.390 | 3.390 | 3.390 | 4,231,484 |
| 2021-11-19 | 3.430 | 3.470 | 3.370 | 3.460 | 3.460 | 7,275,762 |
| 2021-11-18 | 3.520 | 3.770 | 3.440 | 3.440 | 3.440 | 14,680,184 |
| 2021-11-17 | 3.440 | 3.540 | 3.430 | 3.520 | 3.520 | 5,951,000 |
| 2021-11-16 | 3.450 | 3.510 | 3.420 | 3.440 | 3.440 | 8,055,900 |
| 2021-11-15 | 3.370 | 3.460 | 3.350 | 3.430 | 3.430 | 5,253,211 |
| 2021-11-12 | 3.380 | 3.390 | 3.350 | 3.370 | 3.370 | 2,225,600 |
| 2021-11-11 | 3.300 | 3.390 | 3.290 | 3.380 | 3.380 | 5,092,970 |
| 2021-11-10 | 3.280 | 3.340 | 3.250 | 3.300 | 3.300 | 2,860,800 |
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.