Shifeng Cultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.180	20.570	19.710	19.770	19.770	7,100,460
2026-01-16	20.220	20.540	19.550	20.330	20.330	11,318,900
2026-01-15	20.960	21.060	20.080	20.210	20.210	8,723,225
2026-01-14	21.000	21.760	20.720	20.950	20.950	13,768,020
2026-01-13	22.070	22.230	20.770	20.940	20.940	12,727,840
2026-01-12	21.000	22.100	20.770	21.750	21.750	15,640,880
2026-01-09	19.360	20.750	19.200	20.480	20.480	14,072,120
2026-01-08	19.060	19.390	18.950	19.310	19.310	4,607,360
2026-01-07	19.360	19.580	19.220	19.240	19.240	4,861,400
2026-01-06	19.370	19.680	19.100	19.400	19.400	6,250,160
2026-01-05	19.480	19.760	19.380	19.600	19.600	5,026,240
2025-12-31	19.610	19.760	19.250	19.530	19.530	4,046,300
2025-12-30	19.900	19.900	19.430	19.450	19.450	4,994,640
2025-12-29	19.810	20.180	19.770	19.950	19.950	4,523,660
2025-12-26	20.170	20.170	19.770	19.910	19.910	5,838,170
2025-12-25	20.260	20.380	20.000	20.190	20.190	4,703,280
2025-12-24	19.990	20.400	19.990	20.260	20.260	4,658,140
2025-12-23	20.400	20.420	19.920	20.020	20.020	5,888,680
2025-12-22	20.880	20.980	20.290	20.480	20.480	7,784,955
2025-12-19	21.000	21.150	19.880	20.590	20.590	10,509,690
2025-12-18	20.970	21.480	20.510	20.510	20.510	10,265,270
2025-12-17	20.910	21.230	20.050	20.710	20.710	8,843,260
2025-12-16	21.440	22.040	20.910	20.910	20.910	12,924,460
2025-12-15	21.500	22.440	21.030	21.920	21.920	21,353,881
2025-12-12	19.740	21.790	19.740	21.790	21.790	16,932,160
2025-12-11	20.380	20.460	19.750	19.810	19.810	7,248,080
2025-12-10	20.340	20.350	19.830	20.140	20.140	8,559,724
2025-12-09	21.210	21.350	20.380	20.390	20.390	11,383,550
2025-12-08	21.270	21.630	21.160	21.270	21.270	10,015,750
2025-12-05	21.780	21.780	20.750	21.320	21.320	14,359,210
2025-12-04	21.540	22.300	21.230	21.540	21.540	15,556,060
2025-12-03	23.010	23.320	21.410	21.980	21.980	25,013,789
2025-12-02	23.880	24.500	22.590	22.590	22.590	36,017,070
2025-12-01	25.100	25.100	24.450	25.100	25.100	20,486,650
2025-11-28	21.520	22.890	21.270	22.820	22.820	17,033,410
2025-11-27	21.750	22.130	21.330	21.380	21.380	10,230,600
2025-11-26	21.790	23.130	21.700	21.940	21.940	13,018,320
2025-11-25	21.780	22.120	21.550	21.700	21.700	7,355,580
2025-11-24	20.880	21.750	20.740	21.550	21.550	8,770,044
2025-11-21	21.130	21.350	20.510	20.830	20.830	7,683,889
2025-11-20	21.800	21.820	21.110	21.260	21.260	6,880,120
2025-11-19	22.050	22.100	21.350	21.580	21.580	9,931,150
2025-11-18	21.250	21.760	20.980	21.710	21.710	10,162,700
2025-11-17	20.900	21.280	20.310	21.100	21.100	7,418,529
2025-11-14	21.100	21.500	20.870	20.900	20.900	6,445,500
2025-11-13	21.060	21.330	20.800	21.140	21.140	6,892,644
2025-11-12	20.520	21.430	20.520	21.230	21.230	13,078,800
2025-11-11	20.910	20.950	20.270	20.450	20.450	9,723,848
2025-11-10	19.500	21.200	19.490	20.730	20.730	16,828,070
2025-11-07	18.480	19.790	18.400	19.500	19.500	12,349,980
2025-11-06	18.350	18.960	18.310	18.480	18.480	5,601,750
2025-11-05	17.700	18.380	17.560	18.280	18.280	6,787,484
2025-11-04	17.900	17.960	17.570	17.650	17.650	2,685,940
2025-11-03	18.030	18.430	17.840	17.910	17.910	3,600,006
2025-10-31	17.520	18.080	17.450	18.000	18.000	4,020,524
2025-10-30	18.020	18.080	17.480	17.510	17.510	4,701,940
2025-10-29	18.050	18.200	17.870	18.010	18.010	3,611,090
2025-10-28	18.110	18.250	17.750	18.080	18.080	7,016,960
2025-10-27	18.790	18.930	18.490	18.580	18.580	3,718,280
2025-10-24	18.600	18.850	18.500	18.550	18.550	2,830,360

← NewerPage 4 of 21 · 1,217 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.