Shanghai Trendzone Decor Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.600	2.840	2.580	2.840	2.840	123,046,789
2025-07-24	2.560	2.600	2.550	2.580	2.580	27,531,100
2025-07-23	2.610	2.630	2.560	2.560	2.560	32,601,075
2025-07-22	2.650	2.660	2.580	2.600	2.600	30,498,200
2025-07-21	2.570	2.690	2.570	2.620	2.620	46,085,800
2025-07-18	2.620	2.620	2.560	2.570	2.570	22,704,962
2025-07-17	2.610	2.620	2.580	2.610	2.610	22,448,650
2025-07-16	2.590	2.630	2.580	2.610	2.610	22,586,000
2025-07-15	2.660	2.660	2.550	2.580	2.580	49,932,049
2025-07-14	2.740	2.750	2.670	2.670	2.670	41,092,100
2025-07-11	2.750	2.860	2.690	2.750	2.750	73,207,500
2025-07-10	2.700	2.940	2.670	2.810	2.810	100,624,925
2025-07-09	2.690	2.740	2.680	2.710	2.710	28,064,850
2025-07-08	2.680	2.720	2.670	2.700	2.700	24,270,700
2025-07-07	2.650	2.700	2.640	2.690	2.690	27,003,600
2025-07-04	2.660	2.750	2.650	2.660	2.660	39,670,400
2025-07-03	2.700	2.730	2.660	2.670	2.670	17,254,100
2025-07-02	2.700	2.710	2.660	2.700	2.700	20,891,941
2025-07-01	2.760	2.780	2.670	2.700	2.700	28,752,200
2025-06-30	2.760	2.800	2.730	2.760	2.760	30,187,200
2025-06-27	2.720	2.830	2.700	2.760	2.760	37,534,700
2025-06-26	2.740	2.890	2.670	2.760	2.760	64,171,225
2025-06-25	2.690	2.730	2.680	2.710	2.710	26,277,170
2025-06-24	2.620	2.730	2.590	2.700	2.700	35,193,512
2025-06-23	2.550	2.610	2.500	2.610	2.610	29,649,075
2025-06-20	2.560	2.580	2.500	2.570	2.570	29,151,711
2025-06-19	2.640	2.650	2.520	2.540	2.540	35,715,525
2025-06-18	2.700	2.700	2.630	2.650	2.650	28,352,200
2025-06-17	2.710	2.740	2.680	2.700	2.700	28,838,400
2025-06-16	2.690	2.780	2.680	2.710	2.710	33,368,237
2025-06-13	2.820	2.830	2.690	2.690	2.690	51,340,100
2025-06-12	2.860	2.910	2.810	2.840	2.840	33,856,400
2025-06-11	2.870	2.940	2.840	2.850	2.850	41,530,250
2025-06-10	2.900	2.900	2.830	2.860	2.860	42,118,010
2025-06-09	2.890	2.920	2.840	2.900	2.900	72,767,659
2025-06-06	2.930	3.030	2.820	2.840	2.840	93,555,300
2025-06-05	2.900	2.970	2.830	2.920	2.920	85,328,108
2025-06-04	2.880	2.900	2.820	2.900	2.900	77,351,300
2025-06-03	2.830	2.950	2.830	2.880	2.880	106,616,795
2025-05-30	2.750	3.000	2.700	2.850	2.850	201,512,030
2025-05-29	2.520	2.760	2.520	2.760	2.760	137,050,387
2025-05-28	2.540	2.570	2.500	2.510	2.510	33,563,100
2025-05-27	2.550	2.560	2.510	2.550	2.550	31,121,311
2025-05-26	2.520	2.560	2.500	2.540	2.540	31,084,757
2025-05-23	2.540	2.560	2.510	2.520	2.520	54,607,898
2025-05-22	2.620	2.730	2.580	2.590	2.590	84,681,085
2025-05-21	2.660	2.660	2.600	2.620	2.620	46,472,700
2025-05-20	2.690	2.690	2.590	2.680	2.680	80,041,500
2025-05-19	2.620	2.740	2.600	2.690	2.690	96,214,777
2025-05-16	2.600	2.660	2.590	2.620	2.620	84,795,473
2025-05-15	2.590	2.650	2.540	2.550	2.550	68,008,879
2025-05-14	2.520	2.650	2.520	2.620	2.620	98,381,331
2025-05-13	2.660	2.670	2.530	2.540	2.540	122,186,857
2025-05-12	2.720	2.760	2.620	2.650	2.650	158,053,900
2025-05-09	2.590	2.970	2.580	2.800	2.800	286,686,130
2025-05-08	3.200	3.200	2.870	2.870	2.870	314,053,682
2025-05-07	3.190	3.190	3.100	3.190	3.190	185,350,065
2025-05-06	2.900	2.900	2.900	2.900	2.900	61,492,300
2025-04-30	2.510	2.640	2.500	2.640	2.640	39,007,950
2025-04-29	2.190	2.400	2.170	2.400	2.400	73,802,827

← NewerPage 6 of 21 · 1,213 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.