Shifeng Cultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.400	11.430	11.200	11.420	8.147	1,923,319
2022-08-03	11.170	11.520	11.100	11.200	7.990	3,208,132
2022-08-02	11.690	11.700	10.970	11.110	7.926	5,407,008
2022-08-01	11.810	11.910	11.530	11.730	8.369	4,090,378
2022-07-29	11.810	12.000	11.760	11.830	8.440	3,911,458
2022-07-28	12.060	12.140	11.790	11.870	8.468	6,392,081
2022-07-27	11.810	12.270	11.710	12.080	8.618	8,809,736
2022-07-26	12.250	12.490	11.580	12.040	8.590	11,859,029
2022-07-25	12.890	13.680	12.100	12.130	8.654	21,455,201
2022-07-22	11.380	12.530	11.330	12.530	8.939	9,867,056
2022-07-21	11.270	11.460	11.260	11.390	8.126	1,772,119
2022-07-20	11.400	11.400	11.200	11.270	8.040	1,347,709
2022-07-19	11.200	11.330	11.110	11.300	8.062	1,802,359
2022-07-18	10.770	11.230	10.760	11.150	7.955	2,039,589
2022-07-15	11.050	11.230	10.780	10.820	7.719	2,006,339
2022-07-14	11.350	11.350	11.080	11.130	7.940	1,780,939
2022-07-13	11.100	11.320	10.910	11.270	8.040	2,182,460
2022-07-12	11.140	11.150	10.950	10.960	7.819	2,410,589
2022-07-11	11.110	11.280	11.000	11.090	7.912	2,421,930
2022-07-08	11.000	11.500	11.000	11.280	8.047	4,440,308
2022-07-07	11.770	12.770	11.130	11.200	7.990	8,922,125
2022-07-06	11.250	11.750	11.100	11.680	8.333	4,324,108
2022-07-05	11.350	11.670	11.100	11.280	8.047	2,453,009
2022-07-04	11.310	11.440	11.100	11.360	8.105	1,776,039
2022-07-01	11.350	11.350	11.060	11.320	8.076	1,423,729
2022-06-30	11.300	11.470	11.180	11.270	8.040	2,122,539
2022-06-29	11.400	11.510	11.200	11.210	7.998	2,148,999
2022-06-28	11.180	11.490	11.030	11.430	8.154	2,898,312
2022-06-27	10.990	11.140	10.930	11.130	7.940	2,228,729
2022-06-24	10.980	11.020	10.880	10.990	7.841	1,683,219
2022-06-23	10.780	10.980	10.780	10.960	7.819	1,538,039
2022-06-22	10.980	11.100	10.870	10.890	7.769	2,296,103
2022-06-21	10.800	10.980	10.750	10.930	7.798	2,706,162
2022-06-20	10.700	10.880	10.680	10.770	7.684	1,577,239
2022-06-17	10.820	10.940	10.550	10.670	7.612	2,149,803
2022-06-16	10.600	10.830	10.480	10.800	7.705	2,174,965
2022-06-15	10.560	10.730	10.540	10.600	7.562	1,604,804
2022-06-14	10.720	10.800	10.350	10.620	7.577	2,677,167
2022-06-13	10.900	10.990	10.730	10.800	7.705	1,487,463
2022-06-10	10.720	10.920	10.680	10.860	7.748	2,071,859
2022-06-09	10.860	10.970	10.770	10.780	7.691	2,316,019
2022-06-08	10.890	11.070	10.710	11.000	7.848	3,339,419
2022-06-07	11.270	11.290	10.810	10.890	7.769	3,245,582
2022-06-06	11.000	11.240	10.960	11.210	7.998	3,286,374
2022-06-02	10.990	11.150	10.730	11.040	7.876	3,980,960
2022-06-01	10.860	11.140	10.860	10.930	7.798	4,148,568
2022-05-31	11.020	11.130	10.760	10.910	7.784	4,885,984
2022-05-30	11.150	11.340	10.950	11.060	7.891	7,564,828
2022-05-27	11.730	11.850	11.200	11.360	8.105	13,290,403
2022-05-26	13.000	14.180	12.220	12.280	8.761	19,554,113
2022-05-25	12.500	12.980	12.000	12.980	9.260	8,063,347
2022-05-24	11.800	11.800	11.800	11.800	8.418	2,361,732
2022-05-23	10.700	10.920	10.620	10.730	7.655	1,588,225
2022-05-20	10.750	10.760	10.530	10.590	7.555	1,277,359
2022-05-19	10.410	10.730	10.410	10.660	7.605	1,642,829
2022-05-18	10.490	10.730	10.350	10.600	7.562	1,509,372
2022-05-17	10.510	10.550	10.200	10.510	7.498	1,258,599
2022-05-16	10.500	10.640	10.310	10.520	7.505	1,255,547
2022-05-13	10.430	10.480	10.250	10.340	7.377	1,186,890
2022-05-12	10.160	10.440	10.100	10.280	7.334	1,349,669

← NewerPage 18 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.