Shifeng Cultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.450	13.550	13.300	13.380	9.546	1,746,919
2022-02-08	13.110	13.610	12.950	13.450	9.596	2,288,999
2022-02-07	12.880	13.220	12.600	13.100	9.346	2,494,519
2022-01-28	12.250	12.980	12.250	12.830	9.153	2,245,039
2022-01-27	12.600	12.600	12.140	12.150	8.668	2,191,699
2022-01-26	12.740	12.850	12.370	12.550	8.954	1,893,359
2022-01-25	13.050	13.190	12.500	12.640	9.018	2,019,779
2022-01-24	13.330	13.590	13.040	13.130	9.367	2,349,339
2022-01-21	13.390	13.630	13.140	13.510	9.638	1,813,979
2022-01-20	14.150	14.320	13.380	13.390	9.553	3,063,269
2022-01-19	13.650	14.200	13.530	14.150	10.095	3,236,495
2022-01-18	14.490	14.490	13.620	13.640	9.731	4,230,284
2022-01-17	14.570	14.800	14.330	14.450	10.309	4,282,994
2022-01-14	15.150	15.150	14.390	14.560	10.388	3,054,078
2022-01-13	15.200	15.270	14.730	14.920	10.644	2,973,615
2022-01-12	14.900	15.300	14.700	15.000	10.701	4,573,798
2022-01-11	14.670	15.880	14.670	15.150	10.808	6,947,707
2022-01-10	14.390	14.880	14.210	14.800	10.559	5,645,358
2022-01-07	16.210	16.580	14.510	14.510	10.352	15,387,225
2022-01-06	14.220	15.650	14.220	15.130	10.794	10,475,738
2022-01-05	14.350	15.290	14.170	14.520	10.359	7,136,841
2022-01-04	14.090	14.330	14.000	14.290	10.195	5,484,918
2021-12-31	14.000	14.540	13.720	14.150	10.095	6,609,452
2021-12-30	13.290	14.580	13.290	13.930	9.938	9,235,618
2021-12-29	12.850	13.480	12.740	13.280	9.474	3,464,445
2021-12-28	12.820	13.060	12.750	12.900	9.203	2,379,159
2021-12-27	12.320	13.130	12.200	12.800	9.132	4,092,006
2021-12-24	13.240	13.240	12.230	12.250	8.739	5,676,494
2021-12-23	13.600	13.680	13.170	13.260	9.460	4,203,222
2021-12-22	13.310	13.770	13.220	13.690	9.767	3,177,583
2021-12-21	13.510	13.550	13.310	13.310	9.496	2,523,825
2021-12-20	13.570	13.670	13.440	13.470	9.610	1,602,117
2021-12-17	13.930	13.970	13.480	13.510	9.638	3,044,717
2021-12-16	13.770	13.970	13.700	13.920	9.931	1,768,899
2021-12-15	14.000	14.050	13.760	13.770	9.824	2,376,359
2021-12-14	14.040	14.150	13.920	14.000	9.988	2,116,254
2021-12-13	14.200	14.350	14.090	14.100	10.059	2,528,039
2021-12-10	13.930	14.230	13.810	14.110	10.066	2,718,309
2021-12-09	13.890	13.970	13.660	13.920	9.931	2,642,034
2021-12-08	14.000	14.040	13.720	13.850	9.881	1,908,954
2021-12-07	14.070	14.250	13.670	13.910	9.924	2,715,647
2021-12-06	14.510	14.700	14.000	14.000	9.988	4,217,633
2021-12-03	14.640	14.850	14.450	14.620	10.430	2,293,059
2021-12-02	14.940	15.080	14.510	14.640	10.445	3,108,559
2021-12-01	15.000	15.200	14.820	14.940	10.659	4,213,228
2021-11-30	14.680	15.280	14.480	14.990	10.694	5,881,186
2021-11-29	14.580	14.880	14.300	14.560	10.388	4,767,687
2021-11-26	14.540	15.130	14.230	14.730	10.509	4,524,872
2021-11-25	14.990	15.180	14.560	14.600	10.416	3,821,234
2021-11-24	14.600	14.790	14.400	14.700	10.487	2,171,819
2021-11-23	14.810	14.820	14.500	14.650	10.452	2,017,399
2021-11-22	14.670	14.880	14.550	14.670	10.466	2,137,659
2021-11-19	14.450	14.720	14.300	14.620	10.430	2,627,379
2021-11-18	14.840	14.840	14.390	14.450	10.309	2,896,669
2021-11-17	14.700	14.900	14.540	14.830	10.580	2,594,549
2021-11-16	15.010	15.150	14.510	14.690	10.480	5,162,498
2021-11-15	15.280	15.390	14.860	15.100	10.773	4,213,018
2021-11-12	15.930	15.930	15.020	15.230	10.866	3,546,408
2021-11-11	16.190	16.270	15.710	15.790	11.265	2,794,385
2021-11-10	16.110	16.390	16.020	16.180	11.543	1,852,549

← NewerPage 20 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.