Shifeng Cultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.320	14.550	13.880	14.330	10.223	10,054,096
2024-01-23	14.190	14.390	13.570	14.320	10.216	10,347,675
2024-01-22	15.280	15.480	14.110	14.220	10.145	13,161,114
2024-01-19	14.980	15.680	14.900	15.260	10.887	16,532,957
2024-01-18	15.140	15.240	14.540	14.980	10.687	14,092,632
2024-01-17	15.810	15.930	15.270	15.300	10.915	15,248,667
2024-01-16	16.630	16.630	15.640	15.960	11.386	19,080,998
2024-01-15	16.790	17.080	16.520	16.630	11.864	17,466,224
2024-01-12	17.810	18.120	16.880	16.960	12.100	27,850,762
2024-01-11	17.900	18.350	17.460	18.200	12.984	33,754,657
2024-01-10	20.700	20.920	19.400	19.400	13.840	19,682,101
2024-01-09	21.900	23.540	21.260	21.550	15.374	35,864,570
2024-01-08	23.500	24.990	22.580	22.970	16.387	42,507,103
2024-01-05	22.800	24.700	22.050	23.740	16.937	46,833,605
2024-01-04	21.400	23.820	20.560	23.020	16.423	49,291,468
2024-01-03	20.410	22.910	19.440	21.780	15.538	50,022,285
2024-01-02	20.510	21.350	20.140	20.830	14.861	34,976,045
2023-12-29	21.410	22.490	19.700	21.120	15.068	51,875,735
2023-12-28	19.370	21.410	18.900	21.410	15.274	42,957,176
2023-12-27	20.700	21.000	18.990	19.460	13.883	31,156,650
2023-12-26	20.490	22.000	19.900	20.020	14.283	41,998,092
2023-12-25	19.470	21.460	18.320	20.390	14.547	44,762,266
2023-12-22	21.210	21.450	19.510	19.510	13.919	39,419,154
2023-12-21	21.850	23.370	21.680	21.680	15.467	55,090,490
2023-12-20	27.000	27.840	23.510	24.090	17.186	65,946,243
2023-12-19	24.620	25.310	24.300	25.310	18.057	29,651,566
2023-12-18	22.640	23.010	20.910	23.010	16.416	37,874,812
2023-12-15	17.800	20.920	17.710	20.920	14.925	44,244,795
2023-12-14	17.030	19.020	17.030	19.020	13.569	31,656,715
2023-12-13	17.460	17.610	17.150	17.290	12.335	11,942,229
2023-12-12	18.110	19.510	17.460	17.800	12.699	17,144,826
2023-12-11	16.370	18.110	16.130	18.110	12.920	8,978,756
2023-12-08	16.940	16.990	16.310	16.460	11.743	3,664,216
2023-12-07	17.200	17.250	16.940	16.960	12.100	2,423,679
2023-12-06	16.880	17.090	16.810	17.040	12.157	2,159,779
2023-12-05	17.030	17.200	16.890	16.910	12.064	2,240,559
2023-12-04	16.690	16.990	16.680	16.910	12.064	1,921,009
2023-12-01	16.670	16.860	16.630	16.700	11.914	1,752,939
2023-11-30	16.800	16.900	16.460	16.660	11.886	1,404,479
2023-11-29	16.820	17.080	16.580	16.830	12.007	2,358,369
2023-11-28	16.790	16.970	16.670	16.730	11.936	1,351,909
2023-11-27	16.890	16.980	16.640	16.870	12.036	1,586,899
2023-11-24	16.900	17.010	16.640	16.730	11.936	1,726,619
2023-11-23	16.940	17.020	16.750	16.900	12.057	1,263,429
2023-11-22	16.980	17.130	16.790	16.930	12.078	1,782,129
2023-11-21	16.960	17.150	16.800	16.870	12.036	1,232,547
2023-11-20	16.910	16.970	16.640	16.970	12.107	2,037,769
2023-11-17	16.980	17.090	16.790	16.830	12.007	1,403,359
2023-11-16	16.840	17.240	16.840	17.030	12.150	2,289,023
2023-11-15	16.860	17.030	16.500	17.010	12.135	2,683,226
2023-11-14	16.550	16.980	16.500	16.850	12.021	1,979,039
2023-11-13	16.510	16.680	16.310	16.620	11.857	1,949,779
2023-11-10	16.380	16.390	16.000	16.300	11.629	1,372,559
2023-11-09	16.610	16.850	16.300	16.380	11.686	1,482,879
2023-11-08	16.500	16.930	16.500	16.600	11.843	1,495,759
2023-11-07	16.330	16.740	16.160	16.600	11.843	2,373,769
2023-11-06	16.250	16.550	16.250	16.350	11.665	2,441,529
2023-11-03	16.050	16.300	15.880	16.240	11.586	2,085,019
2023-11-02	16.090	16.260	16.060	16.080	11.472	1,535,799
2023-11-01	16.260	16.380	16.010	16.060	11.458	1,267,139

← NewerPage 12 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.