Shifeng Cultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.290	13.550	13.220	13.360	9.531	3,133,325
2022-11-03	13.090	13.320	12.900	13.290	9.481	3,163,299
2022-11-02	13.310	13.460	13.140	13.190	9.410	3,271,729
2022-11-01	12.780	13.310	12.780	13.240	9.446	3,174,149
2022-10-31	12.560	13.000	12.500	12.850	9.168	2,917,211
2022-10-28	13.040	13.040	12.380	12.480	8.904	4,860,907
2022-10-27	12.730	13.500	12.710	13.150	9.382	4,845,394
2022-10-26	12.700	12.920	12.470	12.810	9.139	3,514,698
2022-10-25	13.000	13.000	12.260	12.490	8.911	4,551,678
2022-10-24	13.140	13.600	12.750	12.920	9.217	5,723,273
2022-10-21	13.200	13.600	13.060	13.140	9.374	4,876,688
2022-10-20	13.210	13.400	13.010	13.210	9.424	3,829,980
2022-10-19	13.300	13.390	12.990	13.120	9.360	3,786,018
2022-10-18	13.400	13.560	13.200	13.420	9.574	4,857,158
2022-10-17	13.480	13.610	13.050	13.510	9.638	6,850,614
2022-10-14	13.230	13.450	13.000	13.220	9.432	6,753,769
2022-10-13	12.460	13.750	12.400	13.340	9.517	9,914,726
2022-10-12	12.250	12.540	12.020	12.510	8.925	4,148,478
2022-10-11	12.580	12.690	11.600	12.260	8.747	5,958,512
2022-10-10	12.620	12.920	12.240	12.350	8.811	5,617,848
2022-09-30	13.360	13.650	12.400	12.560	8.961	7,690,201
2022-09-29	13.760	13.950	13.230	13.330	9.510	10,744,838
2022-09-28	15.050	15.050	13.500	13.890	9.910	14,762,252
2022-09-27	13.040	14.250	12.810	14.250	10.166	11,110,174
2022-09-26	12.890	13.280	12.890	12.950	9.239	4,793,336
2022-09-23	13.180	13.420	12.880	13.060	9.317	7,795,026
2022-09-22	12.540	13.700	12.220	13.160	9.389	10,695,239
2022-09-21	12.400	12.540	12.010	12.460	8.889	5,839,431
2022-09-20	11.400	12.200	11.400	12.030	8.583	6,080,582
2022-09-19	11.280	11.540	11.000	11.490	8.197	3,964,447
2022-09-16	12.190	12.390	11.300	11.300	8.062	6,216,294
2022-09-15	12.020	12.470	11.950	12.150	8.668	5,348,083
2022-09-14	11.880	12.150	11.800	12.010	8.568	4,271,677
2022-09-13	12.110	12.230	11.930	12.120	8.647	5,684,640
2022-09-09	12.360	12.480	12.030	12.100	8.632	5,195,398
2022-09-08	12.660	12.750	12.270	12.500	8.918	7,173,856
2022-09-07	12.600	12.780	12.330	12.780	9.118	7,626,463
2022-09-06	12.710	12.850	12.190	12.660	9.032	9,791,899
2022-09-05	12.790	13.060	12.700	12.960	9.246	11,229,499
2022-09-02	13.050	13.200	12.620	13.050	9.310	16,919,721
2022-09-01	13.850	14.880	12.820	13.660	9.745	24,190,630
2022-08-31	12.600	13.860	12.130	13.860	9.888	12,140,540
2022-08-30	12.470	13.490	12.150	12.600	8.989	10,760,842
2022-08-29	12.020	12.280	11.520	12.260	8.747	1,636,459
2022-08-26	12.100	12.250	11.970	12.080	8.618	1,887,479
2022-08-25	12.230	12.360	11.880	12.010	8.568	1,646,399
2022-08-24	12.480	12.560	12.150	12.230	8.725	2,056,319
2022-08-23	12.350	12.470	12.210	12.430	8.868	2,204,999
2022-08-22	12.260	12.460	12.020	12.340	8.804	2,262,539
2022-08-19	12.150	12.430	12.000	12.090	8.625	2,116,317
2022-08-18	12.230	12.320	12.090	12.210	8.711	2,001,369
2022-08-17	12.450	12.620	12.140	12.280	8.761	2,736,299
2022-08-16	12.230	12.440	12.170	12.430	8.868	2,219,139
2022-08-15	12.140	12.250	11.920	12.230	8.725	2,689,119
2022-08-12	11.960	12.180	11.780	12.090	8.625	1,955,799
2022-08-11	12.100	12.160	11.950	12.020	8.575	3,030,579
2022-08-10	11.860	12.100	11.720	12.030	8.583	2,829,189
2022-08-09	11.810	12.040	11.740	11.850	8.454	2,293,549
2022-08-08	11.500	11.860	11.390	11.810	8.426	2,892,339
2022-08-05	11.410	11.500	11.300	11.480	8.190	2,885,399

← NewerPage 17 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.