Shifeng Cultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.380	10.600	10.120	10.120	7.220	1,362,199
2022-05-10	10.090	10.470	10.020	10.380	7.405	1,326,849
2022-05-09	9.990	10.390	9.830	10.170	7.256	1,004,640
2022-05-06	9.720	10.160	9.720	9.990	7.127	1,573,529
2022-05-05	9.810	10.330	9.550	10.230	7.298	1,656,335
2022-04-29	9.190	9.900	9.190	9.720	6.935	2,287,073
2022-04-28	9.480	9.650	9.200	9.230	6.585	1,822,764
2022-04-27	9.510	9.790	9.230	9.730	6.942	1,797,389
2022-04-26	9.810	10.220	9.550	9.700	6.920	2,247,769
2022-04-25	10.860	10.860	9.860	9.860	7.034	2,135,384
2022-04-22	10.920	11.030	10.600	10.950	7.812	1,871,239
2022-04-21	11.250	11.400	10.900	10.960	7.819	1,757,559
2022-04-20	11.430	11.580	11.160	11.350	8.097	1,611,927
2022-04-19	11.690	11.700	11.280	11.430	8.154	1,259,229
2022-04-18	11.160	11.500	11.060	11.440	8.162	1,106,803
2022-04-15	11.670	11.670	11.250	11.310	8.069	1,461,879
2022-04-14	11.600	11.880	11.540	11.670	8.326	1,628,772
2022-04-13	11.900	12.090	11.550	11.600	8.276	1,967,215
2022-04-12	11.530	12.000	11.270	11.900	8.490	2,265,479
2022-04-11	11.700	11.960	11.320	11.530	8.226	2,482,199
2022-04-08	11.900	11.950	11.450	11.790	8.411	2,024,539
2022-04-07	12.130	12.200	11.760	11.780	8.404	1,915,409
2022-04-06	12.010	12.470	11.810	12.130	8.654	2,459,029
2022-04-01	12.000	12.150	11.900	11.900	8.490	1,514,379
2022-03-31	12.240	12.330	11.980	12.130	8.654	1,299,129
2022-03-30	12.330	12.330	11.960	12.090	8.625	2,004,519
2022-03-29	12.250	12.550	12.120	12.150	8.668	1,783,952
2022-03-28	12.300	12.380	12.110	12.250	8.739	1,563,099
2022-03-25	12.290	12.540	12.210	12.360	8.818	1,593,899
2022-03-24	12.300	12.390	12.100	12.290	8.768	2,026,919
2022-03-23	12.370	12.500	12.300	12.350	8.811	1,778,139
2022-03-22	12.580	12.580	12.300	12.430	8.868	1,930,879
2022-03-21	12.520	12.630	12.420	12.580	8.975	2,573,479
2022-03-18	11.750	12.730	11.610	12.540	8.946	5,369,887
2022-03-17	11.740	11.960	11.570	11.690	8.340	2,651,249
2022-03-16	11.410	11.650	11.110	11.590	8.269	3,220,491
2022-03-15	12.250	12.390	11.230	11.290	8.055	5,470,489
2022-03-14	12.940	13.000	12.220	12.250	8.739	5,154,168
2022-03-11	12.710	13.190	12.600	12.940	9.232	6,176,752
2022-03-10	12.800	13.860	12.800	13.250	9.453	9,088,992
2022-03-09	13.090	13.350	12.160	12.600	8.989	7,703,631
2022-03-08	13.810	13.810	12.930	13.440	9.588	12,809,927
2022-03-07	12.790	14.120	12.770	14.120	10.074	7,261,937
2022-03-04	12.760	13.090	12.720	12.840	9.160	2,241,679
2022-03-03	12.910	13.070	12.800	12.920	9.217	1,757,279
2022-03-02	12.800	13.140	12.800	12.990	9.267	2,306,290
2022-03-01	12.730	13.030	12.630	12.850	9.168	1,553,299
2022-02-28	12.830	12.850	12.400	12.620	9.003	1,750,771
2022-02-25	12.640	13.180	12.640	12.830	9.153	2,131,989
2022-02-24	13.060	13.210	12.500	12.590	8.982	3,988,713
2022-02-23	13.020	13.280	12.920	13.100	9.346	1,663,899
2022-02-22	13.380	13.380	12.980	13.000	9.275	2,179,589
2022-02-21	13.030	13.350	12.830	13.280	9.474	2,301,389
2022-02-18	12.950	13.040	12.760	13.020	9.289	1,488,689
2022-02-17	13.090	13.230	12.860	12.890	9.196	1,811,739
2022-02-16	12.790	13.130	12.700	13.110	9.353	2,205,629
2022-02-15	12.980	13.060	12.700	12.860	9.175	2,104,339
2022-02-14	12.670	13.180	12.640	13.000	9.275	2,152,009
2022-02-11	13.180	13.210	12.700	12.840	9.160	1,863,049
2022-02-10	13.430	13.720	13.100	13.130	9.367	2,436,279

← NewerPage 19 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.