Shanghai Trendzone Decor Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.250	2.250	2.160	2.180	2.180	14,160,100
2025-04-25	2.230	2.270	2.200	2.240	2.240	11,503,386
2025-04-24	2.260	2.290	2.200	2.220	2.220	13,616,200
2025-04-23	2.280	2.310	2.250	2.270	2.270	13,205,012
2025-04-22	2.290	2.340	2.270	2.280	2.280	16,635,812
2025-04-21	2.330	2.340	2.260	2.300	2.300	18,509,000
2025-04-18	2.240	2.330	2.220	2.300	2.300	20,885,600
2025-04-17	2.240	2.290	2.240	2.240	2.240	9,325,900
2025-04-16	2.280	2.310	2.200	2.240	2.240	11,946,275
2025-04-15	2.310	2.320	2.260	2.300	2.300	10,776,700
2025-04-14	2.270	2.340	2.270	2.310	2.310	14,887,600
2025-04-11	2.200	2.290	2.180	2.250	2.250	13,809,900
2025-04-10	2.200	2.290	2.200	2.230	2.230	18,915,641
2025-04-09	2.080	2.190	1.930	2.180	2.180	27,350,077
2025-04-08	2.220	2.230	2.030	2.120	2.120	28,476,158
2025-04-07	2.350	2.390	2.250	2.250	2.250	16,957,100
2025-04-03	2.460	2.510	2.380	2.500	2.500	10,262,000
2025-04-02	2.470	2.500	2.450	2.470	2.470	10,357,500
2025-04-01	2.500	2.540	2.470	2.470	2.470	11,365,100
2025-03-31	2.560	2.560	2.500	2.500	2.500	14,204,538
2025-03-28	2.610	2.620	2.550	2.560	2.560	9,785,100
2025-03-27	2.620	2.640	2.600	2.610	2.610	10,432,500
2025-03-26	2.520	2.690	2.500	2.640	2.640	25,892,000
2025-03-25	2.560	2.560	2.500	2.520	2.520	12,487,600
2025-03-24	2.670	2.670	2.510	2.560	2.560	22,879,500
2025-03-21	2.730	2.730	2.640	2.670	2.670	23,916,318
2025-03-20	2.770	2.800	2.730	2.740	2.740	19,270,379
2025-03-19	2.830	2.840	2.770	2.770	2.770	14,673,300
2025-03-18	2.820	2.840	2.770	2.820	2.820	23,515,861
2025-03-17	2.820	2.940	2.790	2.830	2.830	33,173,738
2025-03-14	2.700	2.830	2.650	2.830	2.830	28,421,182
2025-03-13	2.790	2.810	2.670	2.700	2.700	32,861,879
2025-03-12	2.720	2.940	2.690	2.800	2.800	49,065,474
2025-03-11	2.650	2.750	2.620	2.690	2.690	23,020,500
2025-03-10	2.650	2.720	2.640	2.670	2.670	14,723,300
2025-03-07	2.690	2.700	2.630	2.650	2.650	18,366,116
2025-03-06	2.670	2.740	2.670	2.710	2.710	23,769,085
2025-03-05	2.710	2.710	2.610	2.680	2.680	18,690,138
2025-03-04	2.650	2.710	2.630	2.700	2.700	17,544,164
2025-03-03	2.690	2.730	2.630	2.670	2.670	23,172,741
2025-02-28	2.790	2.800	2.680	2.700	2.700	27,510,750
2025-02-27	2.900	2.920	2.760	2.810	2.810	36,158,597
2025-02-26	2.870	2.930	2.850	2.890	2.890	32,868,000
2025-02-25	2.910	2.990	2.860	2.880	2.880	38,341,268
2025-02-24	2.880	3.020	2.860	2.940	2.940	63,217,994
2025-02-21	2.790	3.070	2.750	2.900	2.900	65,380,268
2025-02-20	2.740	2.870	2.690	2.790	2.790	42,462,398
2025-02-19	2.690	2.740	2.670	2.730	2.730	37,134,752
2025-02-18	2.890	2.890	2.700	2.700	2.700	57,090,631
2025-02-17	2.730	2.940	2.710	2.900	2.900	105,549,600
2025-02-14	2.610	2.860	2.550	2.760	2.760	116,312,384
2025-02-13	2.590	2.630	2.560	2.600	2.600	25,485,700
2025-02-12	2.570	2.600	2.550	2.600	2.600	21,369,392
2025-02-11	2.630	2.690	2.560	2.580	2.580	24,462,912
2025-02-10	2.510	2.600	2.500	2.600	2.600	29,315,806
2025-02-07	2.470	2.550	2.440	2.510	2.510	27,412,229
2025-02-06	2.430	2.470	2.350	2.460	2.460	24,730,075
2025-02-05	2.380	2.490	2.380	2.410	2.410	16,159,074
2025-01-27	2.410	2.460	2.340	2.380	2.380	18,930,140
2025-01-24	2.420	2.450	2.380	2.420	2.420	18,382,650

← NewerPage 7 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.