Shanghai Trendzone Decor Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.540	2.550	2.460	2.470	2.470	63,633,200
2026-04-22	2.590	2.720	2.540	2.550	2.550	118,610,400
2026-04-21	2.350	2.570	2.330	2.570	2.570	45,146,200
2026-04-20	2.330	2.350	2.310	2.340	2.340	13,937,000
2026-04-17	2.380	2.390	2.300	2.330	2.330	20,309,100
2026-04-16	2.350	2.390	2.310	2.380	2.380	16,262,942
2026-04-15	2.410	2.410	2.330	2.340	2.340	19,380,242
2026-04-14	2.420	2.440	2.360	2.410	2.410	16,159,400
2026-04-13	2.380	2.420	2.350	2.420	2.420	23,856,600
2026-04-10	2.440	2.460	2.400	2.400	2.400	17,578,700
2026-04-09	2.450	2.480	2.400	2.420	2.420	23,694,600
2026-04-08	2.350	2.500	2.350	2.450	2.450	36,473,300
2026-04-07	2.230	2.310	2.200	2.310	2.310	21,710,200
2026-04-03	2.370	2.370	2.200	2.230	2.230	33,107,700
2026-04-02	2.440	2.460	2.360	2.370	2.370	17,632,097
2026-04-01	2.470	2.490	2.410	2.440	2.440	24,313,398
2026-03-31	2.480	2.520	2.430	2.440	2.440	16,673,000
2026-03-30	2.460	2.490	2.410	2.480	2.480	17,424,578
2026-03-27	2.430	2.480	2.410	2.460	2.460	14,750,697
2026-03-26	2.500	2.540	2.430	2.440	2.440	16,478,400
2026-03-25	2.480	2.520	2.460	2.520	2.520	19,073,197
2026-03-24	2.360	2.470	2.320	2.460	2.460	37,162,297
2026-03-23	2.410	2.430	2.290	2.320	2.320	35,889,500
2026-03-20	2.550	2.560	2.430	2.450	2.450	30,257,797
2026-03-19	2.600	2.630	2.520	2.530	2.530	22,842,900
2026-03-18	2.610	2.630	2.560	2.610	2.610	23,366,991
2026-03-17	2.640	2.690	2.610	2.620	2.620	21,859,300
2026-03-16	2.630	2.670	2.610	2.640	2.640	18,046,500
2026-03-13	2.620	2.670	2.610	2.620	2.620	18,734,898
2026-03-12	2.660	2.680	2.620	2.630	2.630	17,679,705
2026-03-11	2.720	2.720	2.650	2.670	2.670	17,059,400
2026-03-10	2.690	2.720	2.680	2.710	2.710	14,307,012
2026-03-09	2.670	2.700	2.610	2.670	2.670	20,468,400
2026-03-06	2.620	2.710	2.610	2.700	2.700	18,497,898
2026-03-05	2.630	2.670	2.620	2.630	2.630	21,397,600
2026-03-04	2.600	2.630	2.560	2.600	2.600	18,765,200
2026-03-03	2.740	2.760	2.610	2.610	2.610	36,500,103
2026-03-02	2.810	2.830	2.700	2.730	2.730	37,101,132
2026-02-27	2.850	2.870	2.820	2.840	2.840	20,017,099
2026-02-26	2.940	2.950	2.830	2.840	2.840	32,181,312
2026-02-25	2.880	2.970	2.870	2.930	2.930	35,645,375
2026-02-24	2.870	2.930	2.840	2.880	2.880	36,377,937
2026-02-13	2.860	2.880	2.800	2.810	2.810	20,193,425
2026-02-12	2.890	2.900	2.840	2.860	2.860	22,650,410
2026-02-11	2.910	2.980	2.900	2.900	2.900	18,524,275
2026-02-10	2.920	2.940	2.890	2.900	2.900	17,876,501
2026-02-09	2.910	2.930	2.870	2.920	2.920	22,268,100
2026-02-06	2.850	2.930	2.830	2.900	2.900	21,428,100
2026-02-05	2.810	2.910	2.790	2.870	2.870	27,643,425
2026-02-04	2.800	2.830	2.770	2.820	2.820	17,598,000
2026-02-03	2.810	2.830	2.750	2.800	2.800	23,151,800
2026-02-02	2.780	2.840	2.700	2.780	2.780	47,550,800
2026-01-30	2.880	2.910	2.850	2.870	2.870	24,920,319
2026-01-29	2.920	2.950	2.890	2.900	2.900	26,346,900
2026-01-28	2.990	3.020	2.920	2.920	2.920	33,350,100
2026-01-27	3.100	3.110	2.980	3.010	3.010	45,419,819
2026-01-26	3.040	3.270	3.040	3.110	3.110	89,878,693
2026-01-23	2.950	3.050	2.940	3.040	3.040	53,381,625
2026-01-22	2.910	2.960	2.880	2.960	2.960	31,838,758
2026-01-21	2.890	2.940	2.870	2.900	2.900	23,674,800

← NewerPage 3 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.