Shifeng Cultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13.160 | 13.720 | 13.130 | 13.640 | 9.731 | 3,300,219 |
| 2024-07-25 | 13.440 | 13.510 | 13.090 | 13.170 | 9.396 | 2,770,039 |
| 2024-07-24 | 13.260 | 13.640 | 12.900 | 13.570 | 9.681 | 4,059,578 |
| 2024-07-23 | 13.520 | 13.760 | 13.220 | 13.250 | 9.453 | 3,580,148 |
| 2024-07-22 | 13.010 | 13.710 | 13.010 | 13.590 | 9.695 | 4,802,698 |
| 2024-07-19 | 12.510 | 13.300 | 12.420 | 13.060 | 9.317 | 3,712,308 |
| 2024-07-18 | 12.710 | 12.710 | 12.260 | 12.500 | 8.918 | 2,252,039 |
| 2024-07-17 | 12.860 | 12.960 | 12.700 | 12.720 | 9.075 | 1,779,119 |
| 2024-07-16 | 13.110 | 13.320 | 12.680 | 12.800 | 9.132 | 2,509,009 |
| 2024-07-15 | 13.230 | 13.320 | 12.890 | 13.110 | 9.353 | 2,061,779 |
| 2024-07-12 | 13.450 | 13.660 | 13.180 | 13.230 | 9.439 | 2,585,519 |
| 2024-07-11 | 13.430 | 13.620 | 13.270 | 13.500 | 9.631 | 2,924,249 |
| 2024-07-10 | 13.050 | 13.400 | 12.900 | 13.230 | 9.439 | 3,072,719 |
| 2024-07-09 | 13.170 | 13.240 | 12.640 | 13.150 | 9.382 | 2,804,619 |
| 2024-07-08 | 13.460 | 13.580 | 12.950 | 13.000 | 9.275 | 2,452,449 |
| 2024-07-05 | 13.120 | 13.590 | 13.080 | 13.480 | 9.617 | 2,348,219 |
| 2024-07-04 | 13.970 | 14.100 | 13.190 | 13.250 | 9.453 | 2,869,612 |
| 2024-07-03 | 14.060 | 14.240 | 13.730 | 13.970 | 9.967 | 2,841,719 |
| 2024-07-02 | 13.620 | 14.790 | 13.580 | 14.050 | 10.024 | 5,192,036 |
| 2024-07-01 | 13.550 | 13.680 | 13.180 | 13.640 | 9.731 | 3,365,529 |
| 2024-06-28 | 13.970 | 14.240 | 13.450 | 13.520 | 9.646 | 3,847,898 |
| 2024-06-27 | 14.440 | 14.680 | 13.840 | 13.870 | 9.895 | 3,851,222 |
| 2024-06-26 | 14.110 | 14.570 | 13.800 | 14.570 | 10.395 | 4,347,452 |
| 2024-06-25 | 13.910 | 14.680 | 13.900 | 14.250 | 10.166 | 5,080,388 |
| 2024-06-24 | 13.980 | 14.140 | 13.410 | 13.910 | 9.924 | 3,864,278 |
| 2024-06-21 | 13.960 | 14.200 | 13.700 | 14.010 | 9.995 | 2,640,329 |
| 2024-06-20 | 14.740 | 14.750 | 13.950 | 13.950 | 9.952 | 3,381,629 |
| 2024-06-19 | 14.910 | 14.980 | 14.480 | 14.550 | 10.380 | 4,140,078 |
| 2024-06-18 | 14.940 | 15.160 | 14.600 | 14.860 | 10.602 | 5,234,738 |
| 2024-06-17 | 15.050 | 15.780 | 14.800 | 14.800 | 10.559 | 5,952,454 |
| 2024-06-14 | 14.490 | 15.480 | 14.400 | 15.480 | 11.044 | 7,676,967 |
| 2024-06-13 | 14.880 | 14.900 | 14.340 | 14.490 | 10.338 | 5,098,448 |
| 2024-06-12 | 14.260 | 14.820 | 14.260 | 14.680 | 10.473 | 8,342,036 |
| 2024-06-11 | 14.100 | 14.670 | 13.820 | 14.250 | 10.166 | 10,932,385 |
| 2024-06-07 | 12.770 | 13.890 | 12.770 | 13.890 | 9.910 | 7,062,294 |
| 2024-06-06 | 13.180 | 13.350 | 12.440 | 12.630 | 9.011 | 5,547,708 |
| 2024-06-05 | 14.000 | 14.000 | 13.200 | 13.230 | 9.439 | 4,540,618 |
| 2024-06-04 | 14.510 | 14.580 | 13.720 | 13.870 | 9.895 | 3,942,048 |
| 2024-06-03 | 14.970 | 15.050 | 14.420 | 14.510 | 10.352 | 3,293,429 |
| 2024-05-31 | 14.760 | 15.080 | 14.570 | 14.820 | 10.573 | 3,663,378 |
| 2024-05-30 | 14.930 | 15.140 | 14.620 | 14.660 | 10.459 | 3,044,999 |
| 2024-05-29 | 14.760 | 15.220 | 14.760 | 15.040 | 10.730 | 3,739,048 |
| 2024-05-28 | 15.270 | 15.400 | 14.780 | 14.860 | 10.602 | 7,049,837 |
| 2024-05-27 | 16.150 | 16.170 | 15.220 | 15.270 | 10.894 | 5,692,887 |
| 2024-05-24 | 16.240 | 16.360 | 15.490 | 15.540 | 11.087 | 7,526,327 |
| 2024-05-23 | 16.800 | 17.160 | 16.190 | 16.300 | 11.629 | 7,538,507 |
| 2024-05-22 | 16.480 | 16.810 | 16.300 | 16.770 | 11.964 | 4,829,298 |
| 2024-05-21 | 16.540 | 16.810 | 16.120 | 16.700 | 11.914 | 7,190,537 |
| 2024-05-20 | 16.240 | 16.590 | 16.000 | 16.530 | 11.793 | 6,908,087 |
| 2024-05-17 | 15.650 | 16.230 | 15.470 | 16.220 | 11.572 | 6,556,584 |
| 2024-05-16 | 15.550 | 16.140 | 15.480 | 15.650 | 11.165 | 5,703,177 |
| 2024-05-15 | 15.980 | 16.390 | 15.600 | 15.720 | 11.215 | 10,076,846 |
| 2024-05-14 | 15.490 | 17.400 | 15.490 | 16.400 | 11.700 | 14,213,494 |
| 2024-05-13 | 15.900 | 16.310 | 15.230 | 15.870 | 11.322 | 6,857,897 |
| 2024-05-10 | 15.630 | 15.680 | 15.240 | 15.540 | 11.087 | 6,730,567 |
| 2024-05-09 | 15.690 | 15.950 | 15.360 | 15.630 | 11.151 | 7,788,922 |
| 2024-05-08 | 16.180 | 16.220 | 15.200 | 15.390 | 10.980 | 13,677,451 |
| 2024-05-07 | 15.350 | 16.410 | 15.160 | 16.410 | 11.707 | 19,368,599 |
| 2024-05-06 | 13.960 | 15.350 | 13.960 | 15.350 | 10.951 | 21,197,475 |
| 2024-04-30 | 13.800 | 14.290 | 13.410 | 13.950 | 9.952 | 14,300,224 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-16 | 0.0300 CNY |
| 2020-05-29 | 0.0200 CNY |
| 2019-07-08 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.