Shifeng Cultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 14.970 | 14.980 | 13.770 | 13.770 | 13.770 | 5,948,970 |
| 2026-10-21 | 15.210 | 15.630 | 14.950 | 15.030 | 15.030 | 5,466,100 |
| 2026-10-20 | 14.660 | 15.660 | 14.440 | 15.190 | 15.190 | 7,923,040 |
| 2026-10-19 | 15.040 | 15.040 | 14.100 | 14.700 | 14.700 | 6,647,300 |
| 2026-10-16 | 15.470 | 15.810 | 14.920 | 15.050 | 15.050 | 6,152,600 |
| 2026-10-15 | 15.700 | 16.080 | 15.250 | 15.310 | 15.310 | 10,478,000 |
| 2026-10-14 | 15.750 | 16.380 | 15.300 | 15.920 | 15.920 | 15,717,220 |
| 2026-10-13 | 14.290 | 15.950 | 14.070 | 15.950 | 15.950 | 10,405,550 |
| 2026-10-12 | 14.680 | 14.810 | 14.180 | 14.500 | 14.500 | 3,328,540 |
| 2026-10-09 | 14.470 | 14.680 | 13.590 | 14.680 | 14.680 | 4,685,320 |
| 2026-10-08 | 14.660 | 14.680 | 14.160 | 14.330 | 14.330 | 3,705,900 |
| 2026-09-30 | 15.360 | 15.400 | 14.630 | 14.660 | 14.660 | 3,991,660 |
| 2026-09-29 | 14.950 | 15.340 | 14.530 | 15.160 | 15.160 | 5,709,150 |
| 2026-09-28 | 15.690 | 15.850 | 14.800 | 14.950 | 14.950 | 7,176,450 |
| 2026-09-24 | 15.490 | 15.690 | 15.200 | 15.350 | 15.350 | 3,441,020 |
| 2026-09-23 | 16.000 | 16.000 | 15.530 | 15.700 | 15.700 | 3,099,560 |
| 2026-09-22 | 15.820 | 16.090 | 15.700 | 16.090 | 16.090 | 4,234,940 |
Page 1 of 1 · 17 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.