Shifeng Cultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 16.010 | 16.560 | 16.010 | 16.210 | 11.565 | 3,599,888 |
| 2021-11-08 | 16.470 | 16.690 | 16.020 | 16.250 | 11.593 | 5,005,604 |
| 2021-11-05 | 16.150 | 17.120 | 15.670 | 16.760 | 11.957 | 6,919,496 |
| 2021-11-04 | 16.240 | 17.130 | 15.230 | 16.150 | 11.522 | 8,796,296 |
| 2021-11-03 | 14.670 | 16.030 | 14.600 | 16.030 | 11.436 | 2,829,957 |
| 2021-11-02 | 15.240 | 15.520 | 14.180 | 14.570 | 10.395 | 4,308,008 |
| 2021-11-01 | 14.450 | 15.690 | 14.280 | 15.220 | 10.858 | 3,919,354 |
| 2021-10-29 | 14.680 | 14.900 | 14.100 | 14.360 | 10.245 | 3,312,245 |
| 2021-10-28 | 15.100 | 15.100 | 14.400 | 14.840 | 10.587 | 1,782,164 |
| 2021-10-27 | 15.310 | 15.460 | 14.750 | 15.030 | 10.723 | 3,352,404 |
| 2021-10-26 | 15.690 | 15.990 | 15.200 | 15.320 | 10.930 | 2,117,849 |
| 2021-10-25 | 15.500 | 15.820 | 15.160 | 15.690 | 11.194 | 1,339,939 |
| 2021-10-22 | 16.240 | 16.240 | 15.520 | 15.630 | 11.151 | 2,389,519 |
| 2021-10-21 | 16.480 | 16.600 | 16.100 | 16.240 | 11.586 | 2,009,769 |
| 2021-10-20 | 16.780 | 16.780 | 16.130 | 16.490 | 11.764 | 2,327,143 |
| 2021-10-19 | 16.890 | 16.970 | 16.500 | 16.720 | 11.929 | 2,162,565 |
| 2021-10-18 | 16.910 | 17.350 | 16.660 | 16.890 | 12.050 | 3,186,245 |
| 2021-10-15 | 17.360 | 17.360 | 16.550 | 16.880 | 12.043 | 2,939,808 |
| 2021-10-14 | 16.430 | 17.100 | 16.180 | 16.950 | 12.093 | 2,976,415 |
← NewerPage 21 of 21 · 1,219 trading days
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.