Shifeng Cultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	12.570	13.530	12.570	13.530	9.653	5,826,377
2024-04-26	11.760	12.440	11.760	12.300	8.775	5,577,948
2024-04-25	11.650	12.010	11.540	11.890	8.483	4,251,098
2024-04-24	11.220	11.650	11.220	11.630	8.297	4,511,358
2024-04-23	11.330	11.760	11.310	11.360	8.105	4,921,418
2024-04-22	11.930	12.000	11.120	11.310	8.069	7,725,757
2024-04-19	12.240	12.680	11.710	11.810	8.426	12,260,845
2024-04-18	11.240	12.350	11.010	12.350	8.811	13,929,014
2024-04-17	9.770	11.470	9.770	11.230	8.012	17,924,542
2024-04-16	10.850	11.020	10.850	10.850	7.741	2,018,799
2024-04-15	13.000	13.020	12.060	12.060	8.604	9,373,696
2024-04-12	12.990	13.960	12.900	13.400	9.560	11,884,875
2024-04-11	13.060	13.330	12.900	12.990	9.267	4,597,178
2024-04-10	13.540	13.700	12.980	13.140	9.374	6,219,707
2024-04-09	13.320	13.540	13.160	13.530	9.653	6,830,177
2024-04-08	13.780	13.920	13.130	13.150	9.382	9,372,156
2024-04-03	14.100	14.340	13.770	13.810	9.852	8,022,136
2024-04-02	14.240	14.450	14.090	14.260	10.173	9,949,012
2024-04-01	13.820	14.300	13.730	14.240	10.159	13,392,954
2024-03-29	13.700	14.060	13.460	14.040	10.017	12,900,294
2024-03-28	12.810	13.940	12.800	13.660	9.745	16,396,373
2024-03-27	13.730	13.900	13.170	13.170	9.396	16,848,615
2024-03-26	13.680	14.340	13.380	13.900	9.917	26,685,402
2024-03-25	14.710	15.270	14.710	14.710	10.495	12,441,375
2024-03-22	18.110	18.110	16.110	16.340	11.657	52,141,758
2024-03-21	16.160	16.460	15.850	16.460	11.743	9,323,646
2024-03-20	13.500	14.960	13.410	14.960	10.673	21,607,394
2024-03-19	13.340	13.640	13.310	13.600	9.703	15,132,873
2024-03-18	12.990	13.480	12.870	13.330	9.510	16,816,933
2024-03-15	12.670	12.870	12.600	12.790	9.125	7,718,547
2024-03-14	12.910	12.970	12.330	12.650	9.025	11,771,825
2024-03-13	12.900	13.360	12.750	12.980	9.260	17,632,572
2024-03-12	12.830	13.190	12.610	13.120	9.360	22,382,784
2024-03-11	12.250	12.480	12.160	12.480	8.904	9,588,456
2024-03-08	12.300	12.300	11.990	12.140	8.661	7,494,267
2024-03-07	12.380	12.650	12.160	12.290	8.768	11,847,365
2024-03-06	12.250	12.540	12.100	12.400	8.847	11,437,340
2024-03-05	12.320	12.450	11.900	12.010	8.568	11,741,082
2024-03-04	12.530	12.900	12.160	12.500	8.918	13,517,366
2024-03-01	12.980	13.070	12.510	12.590	8.982	16,946,979
2024-02-29	12.200	13.500	12.200	13.240	9.446	29,293,054
2024-02-28	12.980	14.280	12.810	13.430	9.581	36,734,288
2024-02-27	12.270	13.240	12.110	12.980	9.260	18,056,968
2024-02-26	11.790	12.610	11.700	12.240	8.732	18,424,762
2024-02-23	11.270	12.060	11.220	11.880	8.476	19,993,419
2024-02-22	11.200	11.600	10.790	11.490	8.197	21,236,941
2024-02-21	10.170	11.030	10.170	11.030	7.869	10,533,735
2024-02-20	9.850	10.180	9.460	10.030	7.156	13,215,331
2024-02-19	8.990	9.890	8.990	9.840	7.020	16,738,351
2024-02-08	8.200	9.040	7.700	8.990	6.414	19,626,507
2024-02-07	9.450	9.470	8.550	8.550	6.100	11,926,945
2024-02-06	9.530	10.020	9.360	9.500	6.778	13,097,025
2024-02-05	11.390	11.550	10.400	10.400	7.420	5,936,417
2024-02-02	12.120	12.580	11.220	11.550	8.240	8,068,602
2024-02-01	12.370	12.500	11.680	12.110	8.640	7,588,011
2024-01-31	13.190	13.510	12.260	12.370	8.825	10,569,015
2024-01-30	13.840	14.030	13.390	13.400	9.560	10,402,065
2024-01-29	15.040	15.120	14.050	14.150	10.095	12,690,811
2024-01-26	14.660	15.500	14.510	14.970	10.680	18,174,162
2024-01-25	14.270	14.730	14.010	14.670	10.466	11,776,659

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.