Shifeng Cultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	18.400	18.610	18.360	18.450	18.450	4,131,910
2025-07-23	18.580	18.720	18.380	18.440	18.440	4,238,470
2025-07-22	18.860	18.870	18.480	18.560	18.560	6,099,860
2025-07-21	18.820	18.990	18.620	18.880	18.880	7,278,640
2025-07-18	18.920	19.550	18.650	19.130	19.130	12,214,490
2025-07-17	18.680	18.850	18.570	18.830	18.830	5,580,400
2025-07-16	18.110	19.470	18.110	18.790	18.790	10,193,070
2025-07-15	18.460	18.490	18.090	18.110	18.110	7,909,820
2025-07-14	18.840	18.850	18.650	18.820	18.820	3,111,400
2025-07-11	18.770	18.870	18.600	18.840	18.840	4,251,080
2025-07-10	18.980	19.050	18.700	18.780	18.780	4,487,300
2025-07-09	18.900	19.330	18.900	19.020	19.020	7,103,940
2025-07-08	18.840	18.970	18.760	18.900	18.900	4,292,820
2025-07-07	18.800	18.870	18.650	18.870	18.870	4,088,580
2025-07-04	19.010	19.010	18.600	18.780	18.780	5,312,941
2025-07-03	19.050	19.250	18.910	19.020	19.020	3,830,341
2025-07-02	19.130	19.140	18.880	19.100	19.100	3,857,880
2025-07-01	19.430	19.500	19.020	19.170	19.170	7,915,276
2025-06-30	18.990	19.750	18.810	19.630	19.630	10,578,960
2025-06-27	18.810	19.060	18.750	18.880	18.880	5,146,414
2025-06-26	19.000	19.260	18.820	18.940	18.940	7,176,000
2025-06-25	19.290	19.290	18.890	19.100	19.100	8,115,430
2025-06-24	18.470	19.270	18.470	19.260	19.260	9,610,920
2025-06-23	18.130	18.530	17.980	18.510	18.510	6,412,797
2025-06-20	18.780	19.050	18.200	18.290	18.290	9,358,800
2025-06-19	20.000	20.000	18.800	18.950	18.950	14,352,580
2025-06-18	21.200	21.200	20.060	20.090	20.090	18,470,119
2025-06-17	22.200	22.200	21.300	21.550	21.550	18,769,170
2025-06-16	21.750	22.490	21.510	22.240	22.240	23,376,199
2025-06-13	23.290	23.590	21.800	21.800	21.800	39,498,719
2025-06-12	20.880	23.290	20.880	23.290	23.290	33,254,141
2025-06-11	21.140	22.500	20.950	21.170	21.170	24,108,500
2025-06-10	20.680	21.350	20.310	21.000	21.000	18,785,910
2025-06-09	20.240	20.980	20.120	20.860	20.860	14,971,080
2025-06-06	20.780	20.910	19.960	20.150	20.150	13,705,090
2025-06-05	21.150	21.870	20.640	20.780	20.780	22,198,680
2025-06-04	20.270	21.500	20.140	21.410	21.410	24,731,131
2025-06-03	19.600	20.980	19.440	20.590	20.590	19,269,369
2025-05-30	20.070	20.500	19.500	19.670	19.670	12,983,030
2025-05-29	20.680	20.680	20.000	20.400	20.400	22,092,910
2025-05-28	20.500	21.500	20.100	21.230	21.230	31,795,340
2025-05-27	20.550	22.410	20.400	20.810	20.810	40,345,312
2025-05-26	18.800	20.370	18.280	20.370	20.370	21,027,740
2025-05-23	19.450	19.690	18.310	18.520	18.520	16,290,490
2025-05-22	19.320	20.350	18.930	19.880	19.880	24,035,471
2025-05-21	20.570	20.580	19.290	19.480	19.480	23,309,680
2025-05-20	18.090	20.020	18.090	20.020	20.020	16,292,590
2025-05-19	18.160	18.210	17.510	18.200	18.200	6,358,500
2025-05-16	17.880	18.490	17.760	18.210	18.210	7,345,010
2025-05-15	25.220	25.240	24.670	24.870	17.743	5,133,938
2025-05-14	25.510	25.780	24.920	25.220	17.993	9,874,196
2025-05-13	26.300	26.990	25.840	25.900	18.478	11,670,115
2025-05-12	26.150	26.500	25.460	25.880	18.463	6,949,877
2025-05-09	25.650	25.810	25.260	25.300	18.050	5,843,457
2025-05-08	25.370	25.850	25.330	25.620	18.278	6,144,093
2025-05-07	26.500	26.770	25.200	25.570	18.242	15,538,901
2025-05-06	24.650	25.200	24.330	25.100	17.907	8,156,396
2025-04-30	24.000	24.530	24.000	24.250	17.301	9,152,846
2025-04-29	23.500	24.470	23.500	24.000	17.122	8,969,936
2025-04-28	23.110	24.760	22.810	23.630	16.858	11,641,975

← NewerPage 6 of 21 · 1,218 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.