Shanghai Trendzone Decor Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	3.330	3.660	3.300	3.660	3.660	235,694,508
2025-10-23	3.430	3.440	3.250	3.330	3.330	52,229,517
2025-10-22	3.550	3.570	3.370	3.390	3.390	63,090,000
2025-10-21	3.480	3.610	3.400	3.500	3.500	70,095,355
2025-10-20	3.480	3.560	3.430	3.460	3.460	68,672,717
2025-10-17	3.560	3.610	3.410	3.410	3.410	78,586,054
2025-10-16	3.580	3.610	3.510	3.550	3.550	80,177,300
2025-10-15	3.580	3.680	3.450	3.680	3.680	140,239,555
2025-10-14	3.550	3.880	3.510	3.570	3.570	211,411,108
2025-10-13	3.350	3.610	3.350	3.530	3.530	138,018,945
2025-10-10	3.430	3.620	3.320	3.490	3.490	206,025,680
2025-10-09	3.080	3.390	3.080	3.390	3.390	53,187,067
2025-09-30	3.100	3.130	3.030	3.080	3.080	60,652,986
2025-09-29	3.250	3.270	3.000	3.070	3.070	78,337,308
2025-09-26	3.350	3.400	3.130	3.130	3.130	139,285,775
2025-09-25	3.270	3.520	3.190	3.470	3.470	171,640,952
2025-09-24	3.570	3.660	3.310	3.350	3.350	243,796,093
2025-09-23	3.170	3.430	3.140	3.430	3.430	67,542,417
2025-09-22	3.170	3.300	3.060	3.120	3.120	164,632,054
2025-09-19	3.320	3.570	3.160	3.210	3.210	292,401,257
2025-09-18	2.990	3.310	2.980	3.310	3.310	274,546,000
2025-09-17	3.000	3.070	2.950	3.010	3.010	141,935,938
2025-09-16	3.270	3.290	2.980	3.000	3.000	244,044,037
2025-09-15	2.810	3.080	2.810	3.080	3.080	92,742,611
2025-09-12	2.770	2.810	2.760	2.800	2.800	55,601,457
2025-09-11	2.750	2.770	2.710	2.770	2.770	38,219,800
2025-09-10	2.710	2.810	2.710	2.770	2.770	54,349,005
2025-09-09	2.730	2.740	2.700	2.710	2.710	34,361,791
2025-09-08	2.730	2.750	2.690	2.730	2.730	41,531,257
2025-09-05	2.700	2.760	2.660	2.740	2.740	53,446,955
2025-09-04	2.690	2.740	2.630	2.670	2.670	47,649,160
2025-09-03	2.750	2.780	2.670	2.690	2.690	48,588,900
2025-09-02	2.730	2.770	2.670	2.750	2.750	70,978,600
2025-09-01	2.590	2.800	2.570	2.740	2.740	103,409,284
2025-08-29	2.630	2.630	2.570	2.580	2.580	28,606,119
2025-08-28	2.630	2.660	2.540	2.620	2.620	52,196,741
2025-08-27	2.700	2.720	2.640	2.640	2.640	67,396,200
2025-08-26	2.690	2.730	2.660	2.700	2.700	57,226,853
2025-08-25	2.700	2.710	2.660	2.690	2.690	52,984,439
2025-08-22	2.680	2.710	2.650	2.700	2.700	52,580,600
2025-08-21	2.660	2.710	2.650	2.680	2.680	58,691,800
2025-08-20	2.650	2.660	2.620	2.660	2.660	35,038,442
2025-08-19	2.650	2.670	2.630	2.660	2.660	38,507,700
2025-08-18	2.650	2.680	2.620	2.660	2.660	46,553,175
2025-08-15	2.650	2.660	2.630	2.650	2.650	34,260,000
2025-08-14	2.690	2.700	2.620	2.660	2.660	49,631,900
2025-08-13	2.720	2.730	2.670	2.680	2.680	31,684,854
2025-08-12	2.720	2.760	2.700	2.710	2.710	34,270,500
2025-08-11	2.670	2.760	2.670	2.730	2.730	51,863,936
2025-08-08	2.670	2.690	2.650	2.680	2.680	27,744,855
2025-08-07	2.690	2.720	2.670	2.670	2.670	36,062,500
2025-08-06	2.690	2.720	2.640	2.700	2.700	43,286,045
2025-08-05	2.660	2.710	2.650	2.680	2.680	36,233,745
2025-08-04	2.610	2.660	2.570	2.660	2.660	36,835,200
2025-08-01	2.670	2.770	2.630	2.640	2.640	50,106,111
2025-07-31	2.670	2.780	2.660	2.680	2.680	77,858,600
2025-07-30	2.690	2.720	2.650	2.680	2.680	51,453,600
2025-07-29	2.730	2.750	2.640	2.690	2.690	74,760,675
2025-07-28	2.840	2.860	2.710	2.720	2.720	160,967,800
2025-07-25	2.600	2.840	2.580	2.840	2.840	123,046,789

← NewerPage 5 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.