Shifeng Cultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.500	18.740	18.000	18.180	12.970	2,052,119
2023-07-31	18.650	18.770	18.300	18.510	13.206	2,043,999
2023-07-28	18.670	18.750	18.500	18.660	13.313	1,350,159
2023-07-27	18.830	19.000	18.630	18.660	13.313	1,920,659
2023-07-26	19.090	19.140	18.710	18.830	13.434	2,573,129
2023-07-25	18.570	19.050	18.380	18.970	13.534	4,488,468
2023-07-24	18.270	19.550	18.010	18.740	13.370	5,896,097
2023-07-21	18.490	18.820	18.100	18.270	13.034	1,820,559
2023-07-20	18.300	18.880	18.300	18.360	13.099	2,620,099
2023-07-19	18.320	18.420	18.100	18.330	13.077	1,238,299
2023-07-18	18.400	18.470	18.210	18.300	13.056	1,361,779
2023-07-17	18.290	18.600	17.930	18.320	13.070	2,033,359
2023-07-14	17.870	18.290	17.800	18.150	12.949	1,859,899
2023-07-13	17.620	17.970	17.530	17.780	12.685	1,540,069
2023-07-12	18.450	18.450	17.480	17.620	12.571	2,251,759
2023-07-11	18.250	18.580	18.110	18.200	12.984	1,254,679
2023-07-10	17.980	18.560	17.980	18.300	13.056	2,133,319
2023-07-07	18.000	18.280	17.750	17.850	12.735	1,101,940
2023-07-06	18.270	18.420	17.880	17.990	12.835	2,054,919
2023-07-05	18.990	19.050	18.150	18.260	13.027	2,410,939
2023-07-04	18.830	19.090	18.620	18.800	13.412	2,288,999
2023-07-03	19.110	19.110	18.500	18.800	13.412	2,003,259
2023-06-30	18.020	19.080	18.020	18.840	13.441	3,744,377
2023-06-29	17.330	18.520	17.330	18.390	13.120	3,140,829
2023-06-28	17.420	17.770	17.000	17.330	12.364	1,906,239
2023-06-27	16.480	17.590	16.480	17.400	12.414	2,911,649
2023-06-26	16.800	17.250	16.380	16.480	11.757	2,629,977
2023-06-21	17.360	17.500	16.500	16.560	11.814	4,788,146
2023-06-20	17.840	17.900	17.380	17.430	12.435	1,750,419
2023-06-19	17.770	17.890	17.450	17.560	12.528	1,593,619
2023-06-16	17.950	18.260	17.670	17.760	12.670	2,007,599
2023-06-15	18.070	18.290	17.900	17.950	12.806	1,878,799
2023-06-14	17.950	18.390	17.710	18.060	12.884	2,890,015
2023-06-13	18.740	19.000	18.390	18.390	13.120	2,320,849
2023-06-12	18.790	18.890	18.500	18.610	13.277	2,107,979
2023-06-09	18.890	19.130	18.730	18.810	13.420	1,333,219
2023-06-08	19.000	19.100	18.760	18.850	13.448	1,867,039
2023-06-07	18.790	19.230	18.450	19.000	13.555	2,755,685
2023-06-06	18.860	19.050	18.500	18.500	13.198	2,079,699
2023-06-05	18.870	19.100	18.760	18.930	13.505	1,771,069
2023-06-02	19.220	19.220	18.900	18.900	13.484	1,469,859
2023-06-01	18.780	19.190	18.730	19.040	13.584	2,286,969
2023-05-31	18.860	18.930	18.600	18.780	13.398	1,231,159
2023-05-30	18.790	18.900	18.600	18.860	13.455	1,221,499
2023-05-29	19.280	19.280	18.760	18.820	13.427	1,710,449
2023-05-26	18.760	19.180	18.590	19.060	13.598	1,531,459
2023-05-25	18.790	18.790	18.180	18.750	13.377	2,098,504
2023-05-24	18.460	18.780	18.400	18.600	13.270	1,419,599
2023-05-23	18.890	18.890	18.500	18.530	13.220	1,877,539
2023-05-22	18.920	19.300	18.720	18.740	13.370	1,859,734
2023-05-19	18.930	19.180	18.710	19.080	13.612	1,964,339
2023-05-18	19.250	19.250	18.670	18.940	13.512	1,662,461
2023-05-17	18.550	19.040	18.520	18.920	13.498	2,124,289
2023-05-16	18.880	19.300	18.600	18.730	13.362	3,640,105
2023-05-15	18.600	19.330	18.500	19.030	13.577	4,490,379
2023-05-12	19.000	19.310	18.670	18.770	13.391	5,000,098
2023-05-11	18.720	19.200	18.430	19.180	13.684	12,488,272
2023-05-10	17.950	19.670	17.860	18.980	13.541	16,420,103
2023-05-09	18.140	18.230	17.870	17.880	12.756	1,763,004
2023-05-08	18.250	18.530	17.960	18.140	12.942	2,474,219

← NewerPage 14 of 21 · 1,219 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.