Shifeng Cultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	17.100	17.920	17.000	17.820	17.820	5,573,660
2026-04-21	17.210	17.250	17.000	17.120	17.120	1,686,600
2026-04-20	17.100	17.270	16.910	17.200	17.200	2,147,740
2026-04-17	17.160	17.190	16.900	17.040	17.040	2,087,630
2026-04-16	17.100	17.200	16.850	17.150	17.150	2,797,710
2026-04-15	17.340	17.400	17.060	17.110	17.110	2,151,900
2026-04-14	17.480	17.480	17.100	17.340	17.340	3,306,430
2026-04-13	17.310	17.750	17.200	17.220	17.220	3,910,000
2026-04-10	16.900	17.710	16.880	17.270	17.270	5,507,623
2026-04-09	16.940	17.060	16.590	16.760	16.760	3,082,143
2026-04-08	16.820	17.130	16.640	16.940	16.940	4,436,030
2026-04-07	15.850	16.760	15.850	16.520	16.520	5,443,961
2026-04-03	16.680	16.800	15.550	15.640	15.640	4,326,810
2026-04-02	16.010	16.510	15.810	16.480	16.480	5,552,840
2026-04-01	16.200	16.200	15.820	16.050	16.050	3,719,150
2026-03-31	16.200	16.290	15.850	15.900	15.900	2,461,740
2026-03-30	16.000	16.490	15.920	16.090	16.090	2,180,360
2026-03-27	15.720	16.250	15.690	16.160	16.160	2,286,070
2026-03-26	16.400	16.540	15.780	15.970	15.970	2,755,700
2026-03-25	16.200	16.430	16.080	16.310	16.310	2,584,220
2026-03-24	15.620	16.020	15.360	15.980	15.980	3,594,570
2026-03-23	16.000	16.210	15.150	15.330	15.330	4,720,780
2026-03-20	16.620	16.800	16.140	16.140	16.140	3,251,710
2026-03-19	16.930	16.980	16.540	16.620	16.620	2,985,620
2026-03-18	16.830	17.100	16.750	17.070	17.070	2,102,620
2026-03-17	17.400	17.400	16.800	16.830	16.830	2,555,540
2026-03-16	16.850	17.350	16.750	17.290	17.290	3,269,660
2026-03-13	17.030	17.340	16.890	16.890	16.890	3,644,680
2026-03-12	17.640	17.730	17.100	17.260	17.260	5,641,680
2026-03-11	17.650	19.090	17.650	17.720	17.720	9,420,910
2026-03-10	16.580	17.500	16.570	17.410	17.410	7,697,910
2026-03-09	16.400	16.610	16.160	16.370	16.370	6,256,450
2026-03-06	17.010	17.030	16.540	16.770	16.770	11,214,980
2026-03-05	16.800	18.240	16.620	17.530	17.530	12,760,250
2026-03-04	16.490	16.820	16.410	16.580	16.580	3,121,470
2026-03-03	17.810	17.810	16.730	16.780	16.780	5,164,300
2026-03-02	18.050	18.100	17.360	17.640	17.640	5,235,740
2026-02-27	18.380	18.450	18.100	18.240	18.240	3,395,360
2026-02-26	18.800	18.800	18.140	18.230	18.230	4,441,620
2026-02-25	18.900	18.970	18.710	18.790	18.790	2,638,900
2026-02-24	18.900	19.040	18.610	18.740	18.740	3,179,190
2026-02-13	19.010	19.140	18.820	18.860	18.860	2,988,465
2026-02-12	19.220	19.470	18.960	18.960	18.960	3,569,445
2026-02-11	19.460	19.680	18.940	19.250	19.250	7,346,320
2026-02-10	19.150	19.930	19.010	19.560	19.560	7,386,240
2026-02-09	18.750	19.170	18.500	19.070	19.070	5,593,960
2026-02-06	18.710	18.810	18.310	18.570	18.570	5,114,680
2026-02-05	18.550	19.320	18.550	18.750	18.750	6,588,220
2026-02-04	18.800	19.280	18.520	18.700	18.700	5,086,260
2026-02-03	18.390	18.800	18.070	18.790	18.790	4,855,945
2026-02-02	17.330	18.790	17.310	18.400	18.400	7,130,360
2026-01-30	18.540	18.670	18.270	18.380	18.380	3,416,218
2026-01-29	18.600	19.080	18.300	18.720	18.720	4,727,450
2026-01-28	19.160	19.270	18.610	18.660	18.660	5,088,140
2026-01-27	19.280	19.470	18.570	19.150	19.150	6,906,180
2026-01-26	19.490	19.660	18.970	19.310	19.310	8,209,328
2026-01-23	19.400	19.710	19.300	19.490	19.490	4,571,960
2026-01-22	19.340	19.580	19.250	19.380	19.380	4,951,090
2026-01-21	19.470	19.580	19.020	19.450	19.450	5,709,460
2026-01-20	19.790	20.580	19.400	19.610	19.610	7,922,980

← NewerPage 3 of 21 · 1,212 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.