Shifeng Cultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	16.130	16.360	15.900	16.290	11.622	2,506,979
2023-10-30	16.140	16.420	16.000	16.200	11.558	2,242,589
2023-10-27	15.770	16.280	15.660	16.140	11.515	1,930,809
2023-10-26	16.570	16.690	15.650	15.770	11.251	2,710,679
2023-10-25	16.600	16.700	16.200	16.570	11.821	2,242,826
2023-10-24	15.520	16.590	15.520	16.450	11.736	3,736,388
2023-10-23	15.180	15.750	15.180	15.500	11.058	2,007,039
2023-10-20	15.490	15.720	15.120	15.200	10.844	1,839,809
2023-10-19	15.880	16.380	15.260	15.530	11.080	2,963,869
2023-10-18	16.390	16.560	15.940	16.090	11.479	3,484,541
2023-10-17	15.550	16.750	15.400	16.390	11.693	4,583,248
2023-10-16	15.280	15.660	15.200	15.540	11.087	2,165,659
2023-10-13	15.450	15.450	15.060	15.230	10.866	1,674,119
2023-10-12	15.640	15.860	15.320	15.400	10.987	1,794,869
2023-10-11	16.070	16.070	15.530	15.640	11.158	1,841,839
2023-10-10	15.820	16.050	15.700	15.850	11.308	1,768,269
2023-10-09	16.540	16.540	15.520	15.760	11.244	2,314,969
2023-09-28	16.280	16.550	16.220	16.290	11.622	1,567,859
2023-09-27	16.160	16.380	16.040	16.180	11.543	1,287,999
2023-09-26	16.420	16.420	16.030	16.150	11.522	1,125,460
2023-09-25	16.750	16.860	16.370	16.420	11.714	898,590
2023-09-22	16.200	16.800	16.100	16.750	11.950	1,491,559
2023-09-21	16.550	16.690	16.210	16.330	11.650	1,028,860
2023-09-20	16.660	16.700	16.430	16.550	11.807	868,700
2023-09-19	16.990	17.220	16.500	16.570	11.821	1,574,579
2023-09-18	17.300	17.300	16.510	17.080	12.185	1,769,039
2023-09-15	16.510	16.890	16.350	16.690	11.907	1,057,210
2023-09-14	16.890	16.890	16.340	16.490	11.764	1,325,239
2023-09-13	17.000	17.060	16.610	16.820	12.000	1,186,219
2023-09-12	17.200	17.210	16.890	16.990	12.121	1,043,280
2023-09-11	16.970	17.300	16.820	17.140	12.228	1,048,320
2023-09-08	17.140	17.150	16.870	17.050	12.164	1,117,256
2023-09-07	17.370	17.370	17.040	17.110	12.207	1,208,759
2023-09-06	17.300	17.560	17.200	17.280	12.328	1,218,979
2023-09-05	17.460	17.900	17.280	17.420	12.428	1,091,720
2023-09-04	17.450	17.580	16.890	17.460	12.456	1,184,119
2023-09-01	17.210	17.580	17.210	17.380	12.399	1,120,560
2023-08-31	17.760	17.760	17.210	17.340	12.371	1,393,209
2023-08-30	17.080	17.780	16.990	17.670	12.606	3,336,129
2023-08-29	17.180	17.350	16.940	17.070	12.178	2,897,299
2023-08-28	18.000	18.000	16.840	16.870	12.036	2,048,129
2023-08-25	17.350	17.670	16.700	16.870	12.036	1,907,919
2023-08-24	17.290	17.590	17.030	17.350	12.378	1,270,275
2023-08-23	17.980	17.980	17.300	17.310	12.349	1,119,860
2023-08-22	18.010	18.140	17.420	17.680	12.613	1,472,519
2023-08-21	18.280	18.400	17.900	18.000	12.842	1,278,619
2023-08-18	18.100	18.380	17.920	18.280	13.041	1,399,579
2023-08-17	17.660	18.140	17.290	18.100	12.913	1,410,219
2023-08-16	17.790	17.820	17.430	17.520	12.499	838,530
2023-08-15	17.740	17.960	17.620	17.790	12.692	748,090
2023-08-14	17.650	17.780	17.370	17.740	12.656	1,125,880
2023-08-11	17.910	18.100	17.580	17.650	12.592	1,426,389
2023-08-10	17.760	17.990	17.580	17.900	12.770	871,764
2023-08-09	18.400	18.450	17.730	17.780	12.685	1,254,749
2023-08-08	18.540	18.540	18.180	18.270	13.034	1,163,325
2023-08-07	18.340	18.580	18.080	18.410	13.134	2,552,685
2023-08-04	18.720	18.880	18.400	18.440	13.156	1,867,529
2023-08-03	18.450	18.830	18.320	18.500	13.198	1,915,759
2023-08-02	18.160	18.740	17.980	18.630	13.291	2,099,509
2023-08-01	18.500	18.740	18.000	18.180	12.970	2,052,119

← NewerPage 13 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.