Shanghai Trendzone Decor Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.930	1.930	1.830	1.840	1.840	34,661,600
2026-10-21	1.930	1.970	1.900	1.910	1.910	32,405,800
2026-10-20	1.890	1.940	1.860	1.920	1.920	27,813,600
2026-10-19	1.930	1.950	1.830	1.890	1.890	39,884,198
2026-10-16	1.910	2.000	1.910	1.950	1.950	45,017,200
2026-10-15	1.950	1.950	1.880	1.900	1.900	39,101,999
2026-10-14	2.050	2.110	1.970	1.980	1.980	35,160,800
2026-10-13	2.010	2.070	1.940	2.050	2.050	35,584,400
2026-10-12	2.080	2.090	2.020	2.030	2.030	23,057,500
2026-10-09	2.050	2.090	1.970	2.080	2.080	36,725,500
2026-10-08	2.080	2.130	2.030	2.050	2.050	29,387,891
2026-09-30	2.070	2.100	2.040	2.080	2.080	26,525,100
2026-09-29	2.020	2.100	2.010	2.090	2.090	28,166,200
2026-09-28	2.050	2.080	2.000	2.020	2.020	24,010,299
2026-09-24	2.060	2.080	2.030	2.040	2.040	22,865,600
2026-09-23	2.100	2.130	2.050	2.060	2.060	30,723,800
2026-09-22	2.130	2.170	2.060	2.090	2.090	33,343,100
2026-09-21	2.080	2.150	2.070	2.140	2.140	28,951,341
2026-09-18	2.100	2.110	2.050	2.080	2.080	29,465,000
2026-09-17	2.070	2.110	2.030	2.090	2.090	28,438,399
2026-09-16	2.010	2.080	1.980	2.070	2.070	29,473,100
2026-09-15	2.120	2.130	2.020	2.030	2.030	32,059,300
2026-09-14	2.090	2.150	2.080	2.120	2.120	27,429,100
2026-09-11	2.170	2.170	2.080	2.110	2.110	30,478,100
2026-09-10	2.190	2.220	2.150	2.180	2.180	33,231,342
2026-09-09	2.250	2.270	2.190	2.200	2.200	51,727,700
2026-09-08	2.240	2.280	2.210	2.260	2.260	81,887,999
2026-09-07	2.130	2.330	2.120	2.240	2.240	91,837,900
2026-09-04	2.130	2.180	2.110	2.120	2.120	28,519,500
2026-09-03	2.150	2.220	2.120	2.130	2.130	30,106,400
2026-09-02	2.160	2.170	2.110	2.140	2.140	27,681,100
2026-09-01	2.140	2.180	2.130	2.170	2.170	29,554,000
2026-08-31	2.150	2.160	2.110	2.150	2.150	32,149,000
2026-08-28	2.110	2.140	2.090	2.130	2.130	26,835,300
2026-08-27	2.120	2.130	2.080	2.100	2.100	29,555,700
2026-08-26	2.110	2.160	2.100	2.130	2.130	33,549,400
2026-08-25	2.020	2.130	2.020	2.110	2.110	38,351,800
2026-08-24	2.090	2.100	2.000	2.030	2.030	28,949,500
2026-08-21	2.060	2.090	2.010	2.090	2.090	26,773,400
2026-08-20	2.010	2.090	2.010	2.070	2.070	27,380,600
2026-08-19	2.100	2.100	2.000	2.010	2.010	27,438,900
2026-08-18	2.100	2.100	2.060	2.080	2.080	18,575,400
2026-08-17	2.060	2.100	2.050	2.090	2.090	26,715,600
2026-08-14	2.120	2.130	2.020	2.050	2.050	31,146,104
2026-08-13	2.140	2.150	2.090	2.100	2.100	29,207,700
2026-08-12	2.060	2.150	2.050	2.140	2.140	34,542,811
2026-08-11	2.080	2.090	2.020	2.070	2.070	26,356,798
2026-08-10	2.010	2.080	1.990	2.070	2.070	28,034,225
2026-08-07	2.040	2.040	1.960	2.020	2.020	28,789,900
2026-08-06	2.020	2.040	1.980	2.040	2.040	27,463,000
2026-08-05	2.000	2.050	1.990	2.030	2.030	34,188,541
2026-08-04	1.960	2.020	1.950	2.000	2.000	37,132,800
2026-08-03	1.890	1.970	1.890	1.960	1.960	30,051,698
2026-07-31	1.840	1.920	1.840	1.900	1.900	32,965,462
2026-07-30	1.910	1.970	1.840	1.860	1.860	43,408,262
2026-07-29	1.850	1.920	1.840	1.900	1.900	39,051,900
2026-07-28	1.820	1.880	1.800	1.850	1.850	37,969,100
2026-07-27	1.750	1.830	1.730	1.820	1.820	38,031,400
2026-07-24	1.810	1.810	1.740	1.750	1.750	33,721,400
2026-07-23	1.730	1.820	1.730	1.810	1.810	39,942,100

Page 1 of 3 · 122 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.