Shifeng Cultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	36.420	38.920	35.880	36.540	26.069	29,202,097
2025-01-21	36.500	37.950	36.500	37.950	27.075	41,335,991
2025-01-20	33.930	35.990	33.520	34.500	24.613	23,679,800
2025-01-17	34.340	34.900	32.420	33.190	23.679	23,822,852
2025-01-16	33.300	37.240	33.200	35.230	25.134	34,250,370
2025-01-15	33.670	35.300	32.550	34.480	24.599	30,003,247
2025-01-14	29.660	32.670	29.610	32.160	22.944	31,706,431
2025-01-13	29.000	31.230	29.000	29.700	21.189	22,125,394
2025-01-10	36.000	36.520	31.150	31.270	22.309	36,320,898
2025-01-09	35.020	36.970	32.320	33.200	23.686	34,614,370
2025-01-08	32.600	34.400	31.820	33.610	23.978	28,579,183
2025-01-07	29.170	32.120	29.050	32.120	22.915	22,357,780
2025-01-06	29.420	30.550	27.500	29.200	20.832	13,945,394
2025-01-03	30.580	30.780	28.470	29.500	21.046	18,269,516
2025-01-02	29.200	30.870	29.200	29.700	21.189	15,991,493
2024-12-31	30.780	30.940	28.920	29.200	20.832	11,040,712
2024-12-30	31.500	31.990	30.210	30.770	21.952	12,058,525
2024-12-27	31.360	32.840	30.480	31.500	22.473	22,113,130
2024-12-26	28.920	31.360	28.400	31.360	22.373	14,483,316
2024-12-25	29.000	29.600	27.200	28.510	20.340	16,694,489
2024-12-24	29.120	30.210	27.580	30.060	21.446	19,091,162
2024-12-23	32.610	33.950	29.120	29.120	20.775	23,331,730
2024-12-20	32.600	34.680	32.200	32.350	23.079	20,805,993
2024-12-19	33.280	34.170	31.640	31.640	22.573	18,846,162
2024-12-18	32.700	36.970	32.700	35.160	25.084	23,932,891
2024-12-17	36.180	36.780	33.660	33.660	24.014	15,901,543
2024-12-16	40.000	40.850	37.400	37.400	26.682	26,033,424
2024-12-13	40.600	44.000	38.520	41.560	29.650	30,068,446
2024-12-12	40.000	43.410	37.090	40.200	28.680	41,174,654
2024-12-11	36.650	39.460	36.000	39.460	28.152	28,180,421
2024-12-10	35.100	37.460	33.000	35.870	25.591	30,047,025
2024-12-09	31.940	35.130	31.800	34.050	24.292	32,737,614
2024-12-06	31.550	32.850	31.260	31.940	22.787	20,630,797
2024-12-05	31.190	33.220	30.260	32.400	23.115	25,090,748
2024-12-04	31.830	33.600	31.200	31.440	22.430	26,293,038
2024-12-03	33.100	34.180	31.360	32.600	23.258	35,897,663
2024-12-02	33.730	36.660	33.730	34.140	24.356	50,995,902
2024-11-29	37.480	37.480	37.480	37.480	26.739	5,859,697
2024-11-28	40.860	43.640	36.510	41.640	29.707	62,089,907
2024-11-27	36.630	39.670	33.950	39.670	28.302	52,595,412
2024-11-26	36.060	36.060	36.060	36.060	25.726	432,810
2024-11-25	32.780	32.780	32.780	32.780	23.386	794,220
2024-11-22	29.800	29.800	29.800	29.800	21.260	2,422,979
2024-11-21	27.090	27.090	27.090	27.090	19.327	928,620
2024-11-20	23.250	24.630	23.250	24.630	17.572	3,901,938
2024-11-19	20.700	22.700	20.440	22.390	15.974	19,682,437
2024-11-18	23.450	23.650	20.690	20.690	14.761	20,103,823
2024-11-15	23.640	25.170	21.880	22.990	16.402	40,637,096
2024-11-14	23.000	23.990	23.000	23.970	17.101	39,735,649
2024-11-13	22.000	22.680	21.030	21.810	15.560	20,716,141
2024-11-12	22.180	23.950	21.340	21.340	15.225	29,086,947
2024-11-11	21.180	22.760	20.670	22.180	15.824	28,317,214
2024-11-08	20.510	21.980	20.510	21.740	15.510	32,908,345
2024-11-07	18.170	19.980	18.000	19.980	14.254	19,801,577
2024-11-06	17.510	18.650	17.200	18.160	12.956	10,750,595
2024-11-05	17.540	17.800	17.390	17.600	12.556	6,472,407
2024-11-04	17.300	17.690	17.060	17.350	12.378	5,736,217
2024-11-01	17.930	18.360	17.130	17.220	12.285	8,260,066
2024-10-31	17.830	18.370	17.800	18.060	12.884	6,153,627
2024-10-30	17.880	18.180	17.470	17.800	12.699	7,367,707

← NewerPage 8 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.