Shifeng Cultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.150	18.320	17.990	18.250	13.020	2,460,359
2023-05-04	17.770	18.170	17.470	18.150	12.949	2,897,439
2023-04-28	16.710	17.440	16.600	17.390	12.406	3,509,728
2023-04-27	17.020	17.020	16.400	16.620	11.857	2,624,579
2023-04-26	17.270	17.550	16.920	17.050	12.164	2,983,819
2023-04-25	17.770	18.260	17.260	17.370	12.392	5,431,912
2023-04-24	17.780	18.290	17.680	17.960	12.813	4,782,818
2023-04-21	17.860	18.320	17.670	17.760	12.670	3,620,683
2023-04-20	18.110	18.180	17.760	17.960	12.813	3,639,648
2023-04-19	17.430	18.240	17.430	18.110	12.920	5,504,102
2023-04-18	17.050	17.500	17.000	17.420	12.428	3,939,392
2023-04-17	16.900	17.250	16.760	17.090	12.192	3,943,378
2023-04-14	17.270	17.270	16.550	16.900	12.057	3,782,028
2023-04-13	16.940	17.170	16.700	17.010	12.135	3,180,239
2023-04-12	16.690	17.040	16.660	16.980	12.114	2,907,659
2023-04-11	16.330	16.850	16.310	16.690	11.907	2,350,179
2023-04-10	16.570	17.130	16.260	16.440	11.729	3,697,328
2023-04-07	16.450	16.600	16.310	16.570	11.821	1,529,779
2023-04-06	16.340	16.690	16.190	16.450	11.736	2,499,209
2023-04-04	16.800	16.870	16.290	16.350	11.665	3,732,678
2023-04-03	16.500	16.950	16.170	16.790	11.978	4,380,038
2023-03-31	15.750	16.400	15.630	16.290	11.622	4,121,038
2023-03-30	15.780	15.870	15.570	15.670	11.179	2,450,559
2023-03-29	15.600	15.790	15.170	15.750	11.236	3,163,579
2023-03-28	15.260	15.760	15.220	15.520	11.072	1,639,889
2023-03-27	15.310	15.430	15.130	15.370	10.965	1,813,559
2023-03-24	15.600	15.690	15.300	15.320	10.930	1,896,229
2023-03-23	15.790	15.800	15.420	15.590	11.122	1,712,059
2023-03-22	15.550	15.850	15.550	15.740	11.229	2,121,069
2023-03-21	15.130	15.640	15.030	15.550	11.094	2,268,069
2023-03-20	15.560	15.750	15.110	15.150	10.808	2,048,339
2023-03-17	15.200	15.600	14.980	15.510	11.065	2,315,389
2023-03-16	15.290	15.320	14.930	14.940	10.659	1,079,400
2023-03-15	15.070	15.550	15.050	15.340	10.944	1,548,539
2023-03-14	15.170	15.390	14.780	15.000	10.701	1,860,109
2023-03-13	15.300	15.440	15.160	15.400	10.987	1,271,899
2023-03-10	15.500	15.600	15.160	15.310	10.923	1,437,939
2023-03-09	15.600	15.640	15.300	15.540	11.087	1,614,479
2023-03-08	15.200	15.520	15.030	15.490	11.051	1,405,389
2023-03-07	15.340	15.550	15.180	15.210	10.851	2,142,839
2023-03-06	15.700	15.830	15.280	15.340	10.944	3,472,208
2023-03-03	16.260	16.380	15.620	15.730	11.222	4,561,653
2023-03-02	16.340	16.580	16.130	16.230	11.579	2,571,114
2023-03-01	15.880	16.380	15.730	16.340	11.657	3,715,318
2023-02-28	15.600	15.880	15.320	15.880	11.329	1,963,639
2023-02-27	15.900	15.900	15.510	15.570	11.108	1,595,299
2023-02-24	15.790	16.010	15.460	15.820	11.286	2,700,879
2023-02-23	16.250	16.250	15.660	15.710	11.208	2,063,879
2023-02-22	15.930	16.140	15.800	16.100	11.486	1,756,859
2023-02-21	16.400	16.420	15.760	15.970	11.393	4,083,063
2023-02-20	16.200	16.450	16.110	16.390	11.693	2,344,334
2023-02-17	16.190	16.690	16.110	16.200	11.558	2,545,549
2023-02-16	16.420	16.960	16.110	16.230	11.579	4,447,378
2023-02-15	16.540	16.580	16.130	16.260	11.600	2,446,079
2023-02-14	16.620	16.730	16.340	16.380	11.686	3,066,139
2023-02-13	17.010	17.010	16.580	16.640	11.871	3,448,898
2023-02-10	16.950	17.140	16.650	16.700	11.914	3,743,248
2023-02-09	17.160	17.240	16.790	16.950	12.093	5,438,228
2023-02-08	16.900	17.740	16.800	17.260	12.314	6,510,557
2023-02-07	16.670	17.040	16.470	16.900	12.057	4,367,962

← NewerPage 15 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.