Shanghai Trendzone Decor Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.280 | 3.300 | 3.260 | 3.280 | 3.280 | 1,746,500 |
| 2021-11-08 | 3.230 | 3.290 | 3.220 | 3.280 | 3.280 | 2,364,300 |
| 2021-11-05 | 3.210 | 3.240 | 3.200 | 3.220 | 3.220 | 3,226,011 |
| 2021-11-04 | 3.210 | 3.230 | 3.190 | 3.210 | 3.210 | 3,046,816 |
| 2021-11-03 | 3.210 | 3.230 | 3.190 | 3.210 | 3.210 | 2,536,900 |
| 2021-11-02 | 3.360 | 3.390 | 3.190 | 3.210 | 3.210 | 5,624,100 |
| 2021-11-01 | 3.360 | 3.390 | 3.330 | 3.370 | 3.370 | 2,141,136 |
| 2021-10-29 | 3.360 | 3.370 | 3.300 | 3.370 | 3.370 | 3,344,600 |
| 2021-10-28 | 3.430 | 3.450 | 3.350 | 3.360 | 3.360 | 3,662,900 |
| 2021-10-27 | 3.460 | 3.470 | 3.400 | 3.450 | 3.450 | 3,550,536 |
| 2021-10-26 | 3.480 | 3.510 | 3.440 | 3.470 | 3.470 | 3,217,200 |
| 2021-10-25 | 3.430 | 3.520 | 3.430 | 3.480 | 3.480 | 4,624,300 |
| 2021-10-22 | 3.440 | 3.470 | 3.420 | 3.450 | 3.450 | 2,132,936 |
| 2021-10-21 | 3.450 | 3.480 | 3.430 | 3.430 | 3.430 | 2,020,955 |
| 2021-10-20 | 3.490 | 3.490 | 3.440 | 3.460 | 3.460 | 2,834,300 |
| 2021-10-19 | 3.510 | 3.510 | 3.460 | 3.470 | 3.470 | 1,716,294 |
| 2021-10-18 | 3.470 | 3.520 | 3.450 | 3.510 | 3.510 | 2,663,851 |
| 2021-10-15 | 3.530 | 3.550 | 3.470 | 3.470 | 3.470 | 3,102,000 |
| 2021-10-14 | 3.490 | 3.550 | 3.460 | 3.540 | 3.540 | 3,159,400 |
← NewerPage 21 of 21 · 1,219 trading days
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.