Shifeng Cultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	18.800	18.980	17.880	17.970	12.820	9,941,396
2024-10-28	17.820	18.500	17.500	18.460	13.170	10,881,075
2024-10-25	17.670	18.030	17.250	17.790	12.692	9,874,196
2024-10-24	17.230	17.970	17.090	17.670	12.606	12,750,599
2024-10-23	16.870	17.380	16.640	17.220	12.285	9,449,086
2024-10-22	16.580	17.370	16.540	16.910	12.064	11,659,125
2024-10-21	16.490	16.850	16.460	16.710	11.921	9,658,106
2024-10-18	16.740	17.090	16.050	16.490	11.764	14,983,801
2024-10-17	16.650	17.660	16.640	16.850	12.021	19,041,042
2024-10-16	15.800	16.700	15.710	16.700	11.914	13,162,584
2024-10-15	15.600	16.160	15.410	15.920	11.358	8,275,046
2024-10-14	15.400	15.670	15.280	15.620	11.144	8,083,456
2024-10-11	15.850	16.100	14.950	15.100	10.773	6,720,837
2024-10-10	15.690	16.270	15.510	15.760	11.244	10,045,376
2024-10-09	16.400	16.400	15.120	15.560	11.101	12,529,504
2024-10-08	17.400	17.880	16.320	16.800	11.986	25,192,710
2024-09-30	15.550	16.380	14.900	16.300	11.629	20,984,073
2024-09-27	14.830	15.380	14.580	15.110	10.780	12,671,954
2024-09-26	14.470	14.760	13.980	14.660	10.459	7,636,717
2024-09-25	14.110	15.000	14.110	14.370	10.252	10,594,249
2024-09-24	14.590	14.610	13.910	14.250	10.166	10,209,076
2024-09-23	14.050	14.610	14.020	14.520	10.359	4,697,103
2024-09-20	14.260	14.380	13.850	14.120	10.074	4,891,249
2024-09-19	14.000	14.430	13.850	14.270	10.181	6,348,717
2024-09-18	13.300	14.110	13.300	14.000	9.988	7,831,595
2024-09-13	13.660	13.880	13.220	13.440	9.588	4,133,637
2024-09-12	13.690	13.810	13.350	13.580	9.688	3,169,109
2024-09-11	13.720	13.900	13.600	13.690	9.767	2,916,619
2024-09-10	13.700	13.800	13.450	13.710	9.781	2,923,059
2024-09-09	13.200	13.680	12.980	13.570	9.681	3,723,158
2024-09-06	13.660	13.840	13.320	13.320	9.503	4,477,757
2024-09-05	13.810	14.130	13.650	13.790	9.838	5,779,057
2024-09-04	14.140	14.270	13.560	13.840	9.874	9,627,376
2024-09-03	13.560	14.860	13.370	14.150	10.095	14,196,470
2024-09-02	13.650	14.300	13.500	13.510	9.638	5,207,928
2024-08-30	13.160	13.650	13.110	13.500	9.631	4,630,063
2024-08-29	13.160	13.200	12.910	13.110	9.353	2,613,519
2024-08-28	12.620	13.380	12.520	13.170	9.396	4,115,500
2024-08-27	13.390	13.390	12.830	12.850	9.168	4,769,759
2024-08-26	13.700	13.800	13.360	13.500	9.631	8,432,906
2024-08-23	13.160	13.740	12.900	13.710	9.781	6,622,477
2024-08-22	13.160	13.600	13.160	13.220	9.432	3,930,645
2024-08-21	13.200	13.400	13.120	13.210	9.424	2,103,359
2024-08-20	13.080	13.500	12.920	13.200	9.417	3,326,042
2024-08-19	13.030	13.270	12.960	13.080	9.332	1,906,239
2024-08-16	13.350	13.360	13.060	13.130	9.367	2,489,129
2024-08-15	13.010	13.550	12.740	13.350	9.524	3,840,058
2024-08-14	12.820	13.150	12.720	13.010	9.282	2,013,969
2024-08-13	12.600	12.880	12.420	12.780	9.118	2,031,189
2024-08-12	12.830	12.940	12.480	12.590	8.982	2,331,699
2024-08-09	13.220	13.400	12.840	12.840	9.160	3,004,259
2024-08-08	13.220	13.380	12.800	13.230	9.439	3,049,829
2024-08-07	13.170	13.600	13.130	13.220	9.432	3,149,579
2024-08-06	13.380	13.380	13.020	13.290	9.481	4,011,068
2024-08-05	13.290	14.200	12.860	12.900	9.203	6,614,297
2024-08-02	13.380	13.500	13.200	13.340	9.517	1,404,479
2024-08-01	13.550	13.700	13.320	13.460	9.603	1,866,341
2024-07-31	13.150	13.600	13.000	13.560	9.674	2,386,580
2024-07-30	13.410	13.410	13.100	13.200	9.417	1,940,399
2024-07-29	13.630	13.660	13.330	13.400	9.560	2,190,089

← NewerPage 9 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.