Shanghai Trendzone Decor Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.290 | 2.300 | 2.220 | 2.270 | 2.270 | 20,158,965 |
| 2024-10-29 | 2.410 | 2.460 | 2.220 | 2.240 | 2.240 | 45,877,181 |
| 2024-10-28 | 2.140 | 2.350 | 2.140 | 2.350 | 2.350 | 40,336,070 |
| 2024-10-25 | 2.090 | 2.150 | 2.090 | 2.140 | 2.140 | 16,127,311 |
| 2024-10-24 | 2.090 | 2.130 | 2.070 | 2.110 | 2.110 | 15,297,690 |
| 2024-10-23 | 2.080 | 2.140 | 2.070 | 2.090 | 2.090 | 18,946,501 |
| 2024-10-22 | 2.060 | 2.100 | 2.050 | 2.090 | 2.090 | 10,849,875 |
| 2024-10-21 | 2.100 | 2.100 | 2.050 | 2.060 | 2.060 | 12,628,003 |
| 2024-10-18 | 2.050 | 2.110 | 2.020 | 2.080 | 2.080 | 13,780,332 |
| 2024-10-17 | 2.100 | 2.170 | 2.050 | 2.050 | 2.050 | 17,888,875 |
| 2024-10-16 | 2.130 | 2.150 | 2.060 | 2.090 | 2.090 | 22,277,592 |
| 2024-10-15 | 2.090 | 2.200 | 2.070 | 2.150 | 2.150 | 18,602,736 |
| 2024-10-14 | 2.070 | 2.110 | 2.030 | 2.100 | 2.100 | 15,106,646 |
| 2024-10-11 | 2.100 | 2.140 | 2.000 | 2.030 | 2.030 | 14,353,091 |
| 2024-10-10 | 2.100 | 2.170 | 2.070 | 2.100 | 2.100 | 17,184,262 |
| 2024-10-09 | 2.340 | 2.340 | 2.120 | 2.120 | 2.120 | 30,103,193 |
| 2024-10-08 | 2.510 | 2.510 | 2.210 | 2.350 | 2.350 | 43,997,124 |
| 2024-09-30 | 2.200 | 2.280 | 2.120 | 2.280 | 2.280 | 40,373,985 |
| 2024-09-27 | 2.000 | 2.080 | 1.970 | 2.070 | 2.070 | 11,362,389 |
| 2024-09-26 | 1.880 | 1.970 | 1.860 | 1.960 | 1.960 | 11,182,482 |
| 2024-09-25 | 1.870 | 1.920 | 1.860 | 1.880 | 1.880 | 11,979,412 |
| 2024-09-24 | 1.840 | 1.880 | 1.830 | 1.860 | 1.860 | 9,557,658 |
| 2024-09-23 | 1.860 | 1.870 | 1.820 | 1.830 | 1.830 | 6,880,633 |
| 2024-09-20 | 1.800 | 1.900 | 1.800 | 1.870 | 1.870 | 12,037,525 |
| 2024-09-19 | 1.730 | 1.840 | 1.710 | 1.800 | 1.800 | 10,211,632 |
| 2024-09-18 | 1.700 | 1.770 | 1.700 | 1.720 | 1.720 | 6,180,867 |
| 2024-09-13 | 1.730 | 1.750 | 1.700 | 1.700 | 1.700 | 4,172,300 |
| 2024-09-12 | 1.710 | 1.740 | 1.710 | 1.730 | 1.730 | 3,444,197 |
| 2024-09-11 | 1.740 | 1.750 | 1.700 | 1.710 | 1.710 | 3,414,312 |
| 2024-09-10 | 1.730 | 1.750 | 1.710 | 1.740 | 1.740 | 4,438,145 |
| 2024-09-09 | 1.720 | 1.750 | 1.700 | 1.730 | 1.730 | 5,526,843 |
| 2024-09-06 | 1.770 | 1.780 | 1.730 | 1.730 | 1.730 | 4,568,600 |
| 2024-09-05 | 1.770 | 1.780 | 1.760 | 1.760 | 1.760 | 2,971,225 |
| 2024-09-04 | 1.800 | 1.810 | 1.750 | 1.760 | 1.760 | 4,513,500 |
| 2024-09-03 | 1.800 | 1.820 | 1.780 | 1.810 | 1.810 | 4,667,763 |
| 2024-09-02 | 1.820 | 1.850 | 1.810 | 1.820 | 1.820 | 4,544,243 |
| 2024-08-30 | 1.790 | 1.840 | 1.780 | 1.830 | 1.830 | 8,019,359 |
| 2024-08-29 | 1.830 | 1.830 | 1.780 | 1.800 | 1.800 | 4,904,225 |
| 2024-08-28 | 1.800 | 1.840 | 1.790 | 1.820 | 1.820 | 4,456,895 |
| 2024-08-27 | 1.820 | 1.850 | 1.800 | 1.830 | 1.830 | 3,550,841 |
| 2024-08-26 | 1.790 | 1.850 | 1.790 | 1.840 | 1.840 | 5,363,418 |
| 2024-08-23 | 1.850 | 1.850 | 1.770 | 1.790 | 1.790 | 8,158,570 |
| 2024-08-22 | 1.830 | 1.900 | 1.830 | 1.850 | 1.850 | 9,855,262 |
| 2024-08-21 | 1.830 | 1.840 | 1.820 | 1.830 | 1.830 | 2,994,800 |
| 2024-08-20 | 1.830 | 1.840 | 1.820 | 1.830 | 1.830 | 4,345,924 |
| 2024-08-19 | 1.830 | 1.860 | 1.820 | 1.840 | 1.840 | 4,320,735 |
| 2024-08-16 | 1.880 | 1.890 | 1.830 | 1.840 | 1.840 | 6,588,200 |
| 2024-08-15 | 1.890 | 1.890 | 1.860 | 1.880 | 1.880 | 5,645,700 |
| 2024-08-14 | 1.900 | 1.950 | 1.880 | 1.890 | 1.890 | 6,433,552 |
| 2024-08-13 | 1.890 | 1.910 | 1.870 | 1.890 | 1.890 | 5,591,853 |
| 2024-08-12 | 2.000 | 2.000 | 1.890 | 1.900 | 1.900 | 12,027,200 |
| 2024-08-09 | 1.880 | 2.020 | 1.860 | 1.980 | 1.980 | 17,457,041 |
| 2024-08-08 | 1.850 | 1.910 | 1.840 | 1.880 | 1.880 | 8,056,316 |
| 2024-08-07 | 1.880 | 1.890 | 1.840 | 1.860 | 1.860 | 7,386,548 |
| 2024-08-06 | 1.790 | 1.920 | 1.790 | 1.900 | 1.900 | 11,024,122 |
| 2024-08-05 | 1.830 | 1.840 | 1.790 | 1.790 | 1.790 | 6,337,095 |
| 2024-08-02 | 1.860 | 1.860 | 1.810 | 1.830 | 1.830 | 7,279,536 |
| 2024-08-01 | 1.900 | 1.930 | 1.870 | 1.880 | 1.880 | 8,873,400 |
| 2024-07-31 | 1.900 | 1.910 | 1.860 | 1.880 | 1.880 | 7,508,900 |
| 2024-07-30 | 1.860 | 1.890 | 1.830 | 1.880 | 1.880 | 6,254,000 |
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.