Shifeng Cultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.820	17.140	15.820	16.870	12.036	10,380,155
2023-02-03	15.510	16.030	15.450	15.980	11.401	6,016,497
2023-02-02	15.070	16.280	15.020	15.790	11.265	8,114,765
2023-02-01	14.890	15.100	14.720	15.070	10.751	4,365,965
2023-01-31	15.110	15.160	14.540	14.900	10.630	5,243,783
2023-01-30	15.110	15.340	15.070	15.270	10.894	3,475,848
2023-01-20	14.810	15.530	14.790	15.100	10.773	3,916,358
2023-01-19	15.810	15.820	14.700	14.780	10.544	6,550,177
2023-01-18	15.280	15.760	15.100	15.670	11.179	5,424,368
2023-01-17	16.000	16.180	15.090	15.360	10.958	6,755,098
2023-01-16	17.100	17.320	15.710	16.060	11.458	9,739,096
2023-01-13	16.900	17.600	16.760	17.010	12.135	6,224,646
2023-01-12	16.570	16.940	16.520	16.920	12.071	6,668,547
2023-01-11	16.660	17.730	16.480	16.780	11.971	12,368,995
2023-01-10	16.740	17.200	16.260	16.600	11.843	8,951,869
2023-01-09	16.560	16.860	16.170	16.690	11.907	11,291,320
2023-01-06	16.010	17.770	15.720	16.790	11.978	18,336,744
2023-01-05	16.030	16.490	15.360	16.150	11.522	20,210,251
2023-01-04	14.960	16.410	14.820	16.410	11.707	14,072,794
2023-01-03	14.990	15.050	14.570	14.920	10.644	2,563,679
2022-12-30	14.610	14.770	14.430	14.670	10.466	1,545,319
2022-12-29	14.670	15.100	14.570	14.620	10.430	1,804,459
2022-12-28	14.900	14.940	14.500	14.700	10.487	1,493,169
2022-12-27	15.400	15.400	14.790	14.820	10.573	2,210,809
2022-12-26	15.310	15.390	15.070	15.220	10.858	1,703,379
2022-12-23	14.850	15.970	14.300	15.190	10.837	3,864,348
2022-12-22	15.550	15.620	14.750	14.850	10.594	2,764,299
2022-12-21	15.990	16.000	15.360	15.500	11.058	2,650,339
2022-12-20	16.020	16.090	15.700	15.820	11.286	2,133,249
2022-12-19	16.100	16.250	15.700	16.010	11.422	2,941,819
2022-12-16	15.990	16.260	15.650	16.090	11.479	2,696,819
2022-12-15	16.160	16.290	15.880	16.000	11.415	2,551,287
2022-12-14	15.750	16.150	15.440	16.140	11.515	4,068,258
2022-12-13	15.280	15.980	15.250	15.710	11.208	4,670,538
2022-12-12	15.250	15.500	14.870	15.280	10.901	3,494,538
2022-12-09	15.130	15.200	14.750	15.090	10.766	2,622,409
2022-12-08	15.300	15.320	15.020	15.040	10.730	2,443,139
2022-12-07	14.960	15.390	14.600	15.260	10.887	2,954,769
2022-12-06	15.200	15.560	14.930	14.980	10.687	2,725,799
2022-12-05	15.180	15.400	14.890	15.350	10.951	3,385,479
2022-12-02	15.040	15.630	14.920	15.170	10.823	2,981,299
2022-12-01	14.920	15.160	14.680	15.080	10.758	2,652,579
2022-11-30	15.280	15.440	14.740	14.920	10.644	2,858,799
2022-11-29	15.210	15.480	15.000	15.280	10.901	3,445,496
2022-11-28	15.780	15.980	15.100	15.200	10.844	7,342,178
2022-11-25	15.680	16.000	15.190	15.800	11.272	5,422,382
2022-11-24	15.560	16.000	15.210	15.910	11.351	5,816,029
2022-11-23	15.550	16.440	15.250	15.330	10.937	7,477,283
2022-11-22	15.130	15.800	15.020	15.480	11.044	7,533,051
2022-11-21	14.550	15.800	14.210	15.210	10.851	9,234,358
2022-11-18	14.090	14.550	14.090	14.430	10.295	3,760,258
2022-11-17	14.800	14.800	14.190	14.310	10.209	4,067,754
2022-11-16	14.430	14.880	14.350	14.540	10.373	4,546,988
2022-11-15	14.450	14.570	14.080	14.350	10.238	4,243,888
2022-11-14	14.510	14.600	14.100	14.340	10.231	5,054,978
2022-11-11	15.130	15.350	14.350	14.440	10.302	8,829,102
2022-11-10	14.700	15.250	14.610	15.130	10.794	6,839,907
2022-11-09	14.420	15.510	14.210	15.020	10.716	12,422,900
2022-11-08	14.770	14.970	14.160	14.420	10.288	14,594,560
2022-11-07	13.400	14.700	13.250	14.700	10.487	7,421,030

← NewerPage 16 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.