Shifeng Cultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	23.090	23.480	22.950	23.110	16.487	3,900,118
2025-04-24	23.500	23.710	22.980	23.100	16.480	5,315,658
2025-04-23	23.500	24.130	23.480	23.610	16.844	6,979,417
2025-04-22	23.750	23.800	22.840	23.080	16.466	4,890,898
2025-04-21	22.830	23.380	22.420	23.380	16.680	5,893,017
2025-04-18	23.170	23.190	22.620	22.830	16.288	4,585,418
2025-04-17	22.720	23.500	22.690	23.100	16.480	6,485,987
2025-04-16	23.600	23.890	22.650	22.870	16.316	9,665,757
2025-04-15	23.700	25.350	23.530	23.900	17.051	13,040,630
2025-04-14	22.680	24.300	22.680	23.680	16.894	10,461,012
2025-04-11	22.100	22.680	22.100	22.390	15.974	7,521,637
2025-04-10	21.780	22.560	21.780	22.430	16.002	12,505,305
2025-04-09	19.310	21.880	19.310	21.150	15.089	14,525,260
2025-04-08	21.460	22.490	21.460	21.460	15.310	5,680,358
2025-04-07	23.840	23.840	23.840	23.840	17.008	1,229,059
2025-04-03	27.210	27.690	26.360	26.490	18.899	11,234,028
2025-04-02	28.620	29.360	28.100	28.180	20.104	11,826,843
2025-04-01	28.320	29.960	28.320	28.990	20.682	16,788,527
2025-03-31	27.100	28.450	26.150	28.290	20.183	11,705,743
2025-03-28	27.500	27.900	27.260	27.460	19.591	7,135,517
2025-03-27	27.300	28.900	27.020	27.930	19.926	12,272,255
2025-03-26	26.640	27.390	26.640	26.990	19.255	5,337,918
2025-03-25	27.190	27.190	26.510	26.600	18.977	6,123,240
2025-03-24	27.800	28.190	26.290	27.220	19.419	9,086,261
2025-03-21	29.500	29.640	27.970	28.000	19.976	11,841,258
2025-03-20	31.000	31.000	29.810	29.920	21.346	12,538,044
2025-03-19	30.210	31.500	29.970	30.660	21.874	17,472,342
2025-03-18	31.070	31.380	29.320	30.500	21.759	19,942,977
2025-03-17	29.910	31.280	29.790	30.620	21.845	21,079,623
2025-03-14	27.490	29.680	27.490	29.360	20.946	18,143,166
2025-03-13	28.480	28.480	27.140	27.480	19.605	9,742,736
2025-03-12	28.610	28.990	28.480	28.570	20.383	6,831,297
2025-03-11	28.210	28.550	27.930	28.390	20.254	6,954,077
2025-03-10	28.000	29.100	27.900	28.710	20.482	9,331,759
2025-03-07	28.800	29.430	27.960	28.300	20.190	9,535,606
2025-03-06	28.250	29.590	28.240	28.950	20.654	10,920,123
2025-03-05	28.380	28.380	27.600	28.270	20.169	8,815,936
2025-03-04	27.320	28.500	27.320	28.420	20.276	7,418,107
2025-03-03	29.380	29.500	27.900	27.960	19.947	12,255,035
2025-02-28	31.910	32.100	29.510	29.710	21.196	15,552,313
2025-02-27	30.800	32.190	30.610	31.260	22.302	12,151,262
2025-02-26	31.300	31.490	30.710	30.910	22.052	9,678,768
2025-02-25	30.600	31.750	30.250	31.330	22.352	10,937,126
2025-02-24	31.880	31.880	30.580	31.010	22.123	13,311,264
2025-02-21	32.520	32.530	31.510	32.200	22.972	18,102,118
2025-02-20	31.000	33.260	30.960	33.000	23.543	21,863,426
2025-02-19	30.430	31.120	30.230	30.990	22.109	10,784,194
2025-02-18	31.880	32.030	30.310	30.430	21.710	14,726,104
2025-02-17	31.740	32.200	30.710	32.200	22.972	18,947,312
2025-02-14	33.700	33.700	30.970	31.730	22.637	26,355,603
2025-02-13	36.600	36.600	34.210	34.240	24.428	22,213,832
2025-02-12	36.500	37.580	35.500	36.400	25.969	22,925,018
2025-02-11	36.800	38.500	35.800	37.200	26.539	28,215,740
2025-02-10	35.500	36.250	34.480	36.140	25.783	20,016,281
2025-02-07	36.400	37.500	34.700	35.700	25.469	31,999,436
2025-02-06	34.270	37.260	33.120	36.520	26.054	22,684,848
2025-02-05	38.300	41.200	35.640	35.640	25.426	25,972,299
2025-01-27	39.600	41.580	38.330	39.600	28.252	24,514,730
2025-01-24	37.000	40.600	36.200	38.640	27.567	24,272,601
2025-01-23	35.980	38.730	34.550	37.550	26.789	29,454,713

← NewerPage 7 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.