Shifeng Cultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.110	12.210	11.300	11.950	11.950	5,168,630
2026-07-20	12.310	12.900	11.910	12.110	12.110	5,218,900
2026-07-17	13.220	13.220	12.210	12.400	12.400	4,564,800
2026-07-16	12.630	13.300	12.620	13.060	13.060	3,784,679
2026-07-15	12.650	12.830	12.400	12.780	12.780	3,063,090
2026-07-14	12.260	12.660	12.060	12.650	12.650	3,656,261
2026-07-13	13.220	13.220	12.270	12.280	12.280	3,842,240
2026-07-10	12.750	13.220	12.430	12.920	12.920	3,909,360
2026-07-09	12.500	12.880	12.420	12.690	12.690	2,945,740
2026-07-08	12.800	12.960	12.420	12.630	12.630	3,014,220
2026-07-07	13.210	13.290	12.700	12.860	12.860	3,678,540
2026-07-06	13.390	13.510	13.090	13.120	13.120	3,417,491
2026-07-03	12.950	13.370	12.880	13.310	13.310	3,851,220
2026-07-02	13.000	13.380	12.820	12.890	12.890	4,217,390
2026-07-01	12.820	13.270	12.610	13.030	13.030	4,077,310
2026-06-30	12.870	13.090	12.690	12.830	12.830	3,212,140
2026-06-29	12.640	12.940	12.400	12.830	12.830	4,365,380
2026-06-26	13.150	13.180	12.690	12.820	12.820	3,806,225
2026-06-25	13.700	13.770	13.190	13.280	13.280	4,100,165
2026-06-24	14.300	14.480	13.590	13.740	13.740	3,547,840
2026-06-23	14.150	14.500	14.000	14.300	14.300	3,350,530
2026-06-22	14.000	14.180	13.500	14.160	14.160	4,179,550
2026-06-18	14.140	14.220	13.830	14.040	14.040	3,444,530
2026-06-17	14.670	14.670	13.990	14.120	14.120	3,715,280
2026-06-16	14.750	14.800	14.450	14.670	14.670	2,959,480
2026-06-15	15.000	15.220	14.710	14.740	14.740	3,427,491
2026-06-12	14.990	15.150	14.720	14.850	14.850	3,142,302
2026-06-11	15.150	15.200	14.500	14.830	14.830	3,493,423
2026-06-10	15.330	15.690	15.110	15.240	15.240	2,664,000
2026-06-09	15.180	15.690	15.180	15.480	15.480	3,132,840
2026-06-08	15.580	15.930	15.120	15.320	15.320	4,111,050
2026-06-05	15.920	16.250	15.480	16.000	16.000	4,008,620
2026-06-04	16.270	16.290	15.700	15.820	15.820	4,031,062
2026-06-03	16.610	16.650	16.130	16.280	16.280	5,447,123
2026-06-02	17.340	17.810	16.430	16.680	16.680	10,455,080
2026-06-01	16.790	18.140	16.740	17.560	17.560	13,794,410
2026-05-29	16.960	17.090	16.360	16.490	16.490	3,115,530
2026-05-28	16.740	17.100	16.430	16.880	16.880	3,612,460
2026-05-27	16.990	17.190	16.660	16.740	16.740	3,218,997
2026-05-26	17.160	17.390	16.810	16.990	16.990	3,111,330
2026-05-25	17.690	17.870	17.010	17.230	17.230	2,963,240
2026-05-22	17.590	17.620	17.210	17.480	17.480	2,759,080
2026-05-21	18.180	18.490	17.400	17.440	17.440	3,833,550
2026-05-20	19.030	19.100	18.030	18.200	18.200	3,974,440
2026-05-19	18.910	19.080	18.460	18.700	18.700	3,077,640
2026-05-18	18.490	18.890	18.270	18.850	18.850	4,653,068
2026-05-15	18.660	19.050	18.420	18.560	18.560	3,458,060
2026-05-14	18.990	19.090	18.500	18.570	18.570	2,806,160
2026-05-13	19.220	19.270	18.940	18.970	18.970	2,927,180
2026-05-12	19.530	19.580	19.020	19.130	19.130	2,884,820
2026-05-11	19.300	19.670	18.850	19.580	19.580	5,364,760
2026-05-08	18.880	19.360	18.840	19.300	19.300	4,014,720
2026-05-07	18.890	19.150	18.830	18.970	18.970	3,668,270
2026-05-06	18.850	18.980	18.570	18.780	18.780	4,417,320
2026-04-30	18.340	18.720	18.340	18.530	18.530	2,963,620
2026-04-29	18.320	18.720	18.300	18.430	18.430	3,735,600
2026-04-28	19.000	19.150	18.320	18.420	18.420	6,579,940
2026-04-27	18.280	19.180	18.280	19.030	19.030	13,176,790
2026-04-24	17.480	17.930	17.270	17.450	17.450	5,028,590
2026-04-23	17.840	18.100	17.370	17.500	17.500	3,241,380

← NewerPage 2 of 3 · 121 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.