Shanghai Trendzone Decor Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 2.970 | 3.000 | 2.900 | 2.910 | 2.910 | 29,742,000 |
| 2026-01-19 | 2.900 | 3.030 | 2.840 | 2.960 | 2.960 | 49,859,259 |
| 2026-01-16 | 2.890 | 2.900 | 2.840 | 2.890 | 2.890 | 28,823,904 |
| 2026-01-15 | 2.970 | 2.980 | 2.870 | 2.890 | 2.890 | 41,155,000 |
| 2026-01-14 | 3.030 | 3.050 | 2.960 | 2.980 | 2.980 | 46,701,100 |
| 2026-01-13 | 3.010 | 3.070 | 2.980 | 3.020 | 3.020 | 45,172,900 |
| 2026-01-12 | 2.990 | 3.020 | 2.970 | 3.010 | 3.010 | 40,382,100 |
| 2026-01-09 | 3.060 | 3.060 | 2.970 | 3.000 | 3.000 | 29,425,103 |
| 2026-01-08 | 2.940 | 3.030 | 2.930 | 3.030 | 3.030 | 36,290,099 |
| 2026-01-07 | 3.010 | 3.010 | 2.940 | 2.950 | 2.950 | 30,956,099 |
| 2026-01-06 | 2.980 | 3.040 | 2.980 | 3.010 | 3.010 | 31,092,200 |
| 2026-01-05 | 2.950 | 3.010 | 2.940 | 3.000 | 3.000 | 23,575,111 |
| 2025-12-31 | 2.990 | 3.000 | 2.930 | 2.960 | 2.960 | 20,848,342 |
| 2025-12-30 | 3.010 | 3.020 | 2.960 | 2.990 | 2.990 | 29,433,800 |
| 2025-12-29 | 3.070 | 3.090 | 2.980 | 3.040 | 3.040 | 50,955,148 |
| 2025-12-26 | 2.950 | 3.230 | 2.930 | 3.080 | 3.080 | 92,184,724 |
| 2025-12-25 | 2.870 | 2.950 | 2.870 | 2.940 | 2.940 | 32,226,631 |
| 2025-12-24 | 2.900 | 2.900 | 2.850 | 2.870 | 2.870 | 20,370,200 |
| 2025-12-23 | 2.960 | 2.990 | 2.860 | 2.880 | 2.880 | 35,410,479 |
| 2025-12-22 | 2.950 | 3.010 | 2.950 | 2.960 | 2.960 | 23,928,627 |
| 2025-12-19 | 2.860 | 2.970 | 2.860 | 2.950 | 2.950 | 35,654,817 |
| 2025-12-18 | 2.850 | 3.060 | 2.820 | 2.890 | 2.890 | 52,550,529 |
| 2025-12-17 | 2.860 | 2.880 | 2.780 | 2.860 | 2.860 | 38,473,522 |
| 2025-12-16 | 2.910 | 2.950 | 2.860 | 2.880 | 2.880 | 21,788,400 |
| 2025-12-15 | 2.880 | 3.060 | 2.870 | 2.930 | 2.930 | 32,461,217 |
| 2025-12-12 | 2.940 | 2.970 | 2.910 | 2.910 | 2.910 | 27,735,100 |
| 2025-12-11 | 3.050 | 3.070 | 2.950 | 2.960 | 2.960 | 33,915,212 |
| 2025-12-10 | 3.050 | 3.060 | 3.010 | 3.060 | 3.060 | 25,477,900 |
| 2025-12-09 | 3.070 | 3.100 | 3.040 | 3.050 | 3.050 | 21,723,200 |
| 2025-12-08 | 3.120 | 3.130 | 3.050 | 3.090 | 3.090 | 26,440,893 |
| 2025-12-05 | 2.990 | 3.110 | 2.970 | 3.090 | 3.090 | 36,515,027 |
| 2025-12-04 | 3.060 | 3.080 | 3.000 | 3.010 | 3.010 | 27,567,100 |
| 2025-12-03 | 3.140 | 3.190 | 3.050 | 3.060 | 3.060 | 45,293,364 |
| 2025-12-02 | 3.150 | 3.200 | 3.090 | 3.170 | 3.170 | 36,024,054 |
| 2025-12-01 | 3.200 | 3.220 | 3.130 | 3.150 | 3.150 | 36,141,840 |
| 2025-11-28 | 3.130 | 3.210 | 3.090 | 3.200 | 3.200 | 42,313,400 |
| 2025-11-27 | 3.140 | 3.190 | 3.100 | 3.120 | 3.120 | 35,984,600 |
| 2025-11-26 | 3.160 | 3.220 | 3.120 | 3.150 | 3.150 | 37,698,800 |
| 2025-11-25 | 3.190 | 3.200 | 3.140 | 3.170 | 3.170 | 39,936,900 |
| 2025-11-24 | 3.200 | 3.270 | 3.120 | 3.150 | 3.150 | 47,599,665 |
| 2025-11-21 | 3.440 | 3.470 | 3.190 | 3.190 | 3.190 | 77,402,475 |
| 2025-11-20 | 3.540 | 3.540 | 3.440 | 3.460 | 3.460 | 32,887,100 |
| 2025-11-19 | 3.620 | 3.620 | 3.440 | 3.540 | 3.540 | 44,050,693 |
| 2025-11-18 | 3.740 | 3.750 | 3.590 | 3.630 | 3.630 | 55,295,893 |
| 2025-11-17 | 3.710 | 3.770 | 3.640 | 3.770 | 3.770 | 59,196,400 |
| 2025-11-14 | 3.810 | 3.830 | 3.680 | 3.690 | 3.690 | 76,076,700 |
| 2025-11-13 | 3.970 | 3.970 | 3.830 | 3.860 | 3.860 | 79,454,400 |
| 2025-11-12 | 3.880 | 3.990 | 3.790 | 3.970 | 3.970 | 102,390,200 |
| 2025-11-11 | 3.910 | 3.940 | 3.780 | 3.850 | 3.850 | 65,526,725 |
| 2025-11-10 | 3.850 | 4.020 | 3.850 | 3.910 | 3.910 | 98,160,575 |
| 2025-11-07 | 3.880 | 3.920 | 3.800 | 3.830 | 3.830 | 78,370,037 |
| 2025-11-06 | 3.900 | 3.930 | 3.800 | 3.860 | 3.860 | 84,782,747 |
| 2025-11-05 | 3.920 | 3.980 | 3.710 | 3.900 | 3.900 | 135,650,412 |
| 2025-11-04 | 3.980 | 4.130 | 3.750 | 3.890 | 3.890 | 258,774,048 |
| 2025-11-03 | 3.480 | 3.750 | 3.480 | 3.750 | 3.750 | 156,331,147 |
| 2025-10-31 | 3.390 | 3.430 | 3.360 | 3.410 | 3.410 | 46,095,237 |
| 2025-10-30 | 3.370 | 3.480 | 3.360 | 3.420 | 3.420 | 62,019,812 |
| 2025-10-29 | 3.480 | 3.500 | 3.370 | 3.430 | 3.430 | 92,705,524 |
| 2025-10-28 | 3.490 | 3.550 | 3.420 | 3.520 | 3.520 | 93,965,887 |
| 2025-10-27 | 3.570 | 3.660 | 3.470 | 3.470 | 3.470 | 173,473,261 |
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.