Shanghai Trendzone Decor Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	2.510	2.570	2.420	2.420	2.420	28,028,179
2025-01-22	2.610	2.610	2.450	2.460	2.460	44,773,103
2025-01-21	2.510	2.750	2.510	2.620	2.620	82,742,920
2025-01-20	2.470	2.510	2.430	2.500	2.500	18,799,755
2025-01-17	2.500	2.500	2.430	2.470	2.470	14,614,669
2025-01-16	2.470	2.600	2.470	2.490	2.490	28,248,200
2025-01-15	2.500	2.500	2.410	2.460	2.460	21,599,900
2025-01-14	2.370	2.480	2.350	2.470	2.470	22,572,199
2025-01-13	2.290	2.350	2.230	2.330	2.330	16,239,600
2025-01-10	2.410	2.440	2.310	2.310	2.310	22,887,929
2025-01-09	2.360	2.440	2.360	2.430	2.430	20,083,081
2025-01-08	2.400	2.450	2.290	2.380	2.380	24,723,300
2025-01-07	2.350	2.400	2.310	2.400	2.400	21,153,400
2025-01-06	2.340	2.360	2.240	2.320	2.320	24,576,950
2025-01-03	2.490	2.500	2.340	2.340	2.340	30,616,050
2025-01-02	2.510	2.530	2.440	2.480	2.480	39,256,929
2024-12-31	2.740	2.770	2.500	2.510	2.510	65,566,725
2024-12-30	2.870	2.880	2.700	2.730	2.730	33,060,648
2024-12-27	2.800	2.950	2.790	2.900	2.900	26,324,674
2024-12-26	2.770	2.840	2.750	2.790	2.790	17,806,912
2024-12-25	2.860	2.890	2.710	2.760	2.760	27,579,049
2024-12-24	2.900	2.940	2.720	2.860	2.860	37,754,519
2024-12-23	3.140	3.150	2.900	2.900	2.900	39,541,608
2024-12-20	3.130	3.240	3.110	3.140	3.140	34,570,312
2024-12-19	3.140	3.150	3.050	3.120	3.120	31,911,465
2024-12-18	3.190	3.210	3.130	3.150	3.150	30,855,907
2024-12-17	3.420	3.430	3.150	3.170	3.170	56,261,610
2024-12-16	3.380	3.510	3.320	3.420	3.420	46,032,805
2024-12-13	3.460	3.610	3.400	3.420	3.420	59,164,575
2024-12-12	3.600	3.690	3.450	3.510	3.510	89,585,146
2024-12-11	3.710	4.090	3.550	3.730	3.730	143,287,502
2024-12-10	3.750	4.050	3.500	3.940	3.940	180,977,906
2024-12-09	3.990	3.990	3.440	3.680	3.680	202,390,560
2024-12-06	3.630	3.630	3.630	3.630	3.630	7,469,615
2024-12-05	3.040	3.300	3.020	3.300	3.300	21,463,001
2024-12-04	2.920	3.070	2.850	3.000	3.000	47,053,009
2024-12-03	2.940	2.960	2.860	2.950	2.950	30,638,199
2024-12-02	2.800	2.930	2.790	2.920	2.920	36,303,443
2024-11-29	2.790	2.810	2.720	2.770	2.770	18,358,360
2024-11-28	2.670	2.850	2.670	2.780	2.780	31,513,145
2024-11-27	2.700	2.710	2.570	2.670	2.670	17,837,200
2024-11-26	2.630	2.720	2.600	2.700	2.700	19,051,559
2024-11-25	2.590	2.650	2.580	2.630	2.630	14,270,990
2024-11-22	2.720	2.730	2.580	2.600	2.600	20,363,900
2024-11-21	2.720	2.780	2.680	2.740	2.740	27,628,000
2024-11-20	2.600	2.730	2.570	2.720	2.720	31,170,002
2024-11-19	2.620	2.640	2.480	2.600	2.600	29,372,361
2024-11-18	2.620	2.720	2.580	2.620	2.620	29,104,841
2024-11-15	2.680	2.730	2.620	2.620	2.620	23,157,316
2024-11-14	2.780	2.800	2.670	2.670	2.670	29,124,524
2024-11-13	2.930	2.930	2.750	2.810	2.810	38,590,695
2024-11-12	2.820	3.000	2.820	2.940	2.940	62,365,279
2024-11-11	2.820	2.910	2.780	2.820	2.820	55,835,877
2024-11-08	3.010	3.240	2.870	2.890	2.890	111,551,132
2024-11-07	3.300	3.440	2.960	3.080	3.080	157,801,380
2024-11-06	2.960	3.140	2.890	3.140	3.140	127,557,544
2024-11-05	2.620	2.850	2.580	2.850	2.850	91,563,453
2024-11-04	2.390	2.590	2.390	2.590	2.590	36,846,711
2024-11-01	2.300	2.520	2.300	2.350	2.350	50,414,533
2024-10-31	2.260	2.330	2.220	2.300	2.300	29,747,443

← NewerPage 8 of 21 · 1,219 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.