Shifeng Cultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.600	18.850	18.500	18.550	18.550	2,830,360
2025-10-23	18.540	18.590	18.310	18.550	18.550	2,642,560
2025-10-22	18.610	19.010	18.530	18.620	18.620	3,724,268
2025-10-21	18.590	18.640	18.300	18.620	18.620	2,765,260
2025-10-20	18.210	18.520	18.210	18.430	18.430	2,497,060
2025-10-17	18.580	18.700	18.050	18.060	18.060	3,267,740
2025-10-16	18.820	18.980	18.570	18.600	18.600	3,015,378
2025-10-15	18.660	18.970	18.500	18.890	18.890	3,306,080
2025-10-14	18.570	19.230	18.570	18.680	18.680	5,079,558
2025-10-13	17.080	18.660	17.080	18.570	18.570	5,763,283
2025-10-10	19.420	19.480	18.960	18.980	18.980	3,374,840
2025-10-09	18.580	19.570	18.580	19.250	19.250	6,648,022
2025-09-30	18.300	18.700	18.200	18.570	18.570	3,446,640
2025-09-29	18.400	18.400	18.030	18.190	18.190	3,106,020
2025-09-26	18.530	18.690	18.350	18.400	18.400	3,028,420
2025-09-25	18.510	18.930	18.500	18.670	18.670	3,252,110
2025-09-24	18.430	18.700	18.360	18.600	18.600	3,171,040
2025-09-23	19.000	19.000	18.260	18.570	18.570	5,292,183
2025-09-22	19.000	19.350	18.830	19.080	19.080	4,368,214
2025-09-19	19.310	19.420	19.020	19.050	19.050	4,401,114
2025-09-18	19.720	20.150	19.310	19.370	19.370	8,073,140
2025-09-17	19.870	20.250	19.750	19.790	19.790	7,186,220
2025-09-16	19.070	20.450	19.060	20.050	20.050	11,872,020
2025-09-15	19.030	19.330	18.920	19.200	19.200	4,276,680
2025-09-12	19.570	19.590	19.070	19.180	19.180	5,975,268
2025-09-11	19.190	19.600	18.910	19.460	19.460	5,353,780
2025-09-10	19.040	19.770	19.020	19.240	19.240	4,558,714
2025-09-09	19.430	19.610	19.000	19.050	19.050	4,740,920
2025-09-08	19.300	19.780	19.180	19.540	19.540	4,606,080
2025-09-05	19.290	19.330	18.760	19.310	19.310	5,205,915
2025-09-04	18.810	19.480	18.780	19.070	19.070	7,078,060
2025-09-03	19.620	19.620	18.710	18.810	18.810	5,342,800
2025-09-02	19.730	19.800	19.180	19.420	19.420	6,567,047
2025-09-01	19.930	19.990	19.560	19.710	19.710	5,081,740
2025-08-29	20.300	20.300	19.800	19.830	19.830	5,791,750
2025-08-28	20.160	20.380	19.400	20.090	20.090	10,758,030
2025-08-27	21.820	21.920	20.140	20.180	20.180	18,353,520
2025-08-26	21.250	21.980	21.030	21.600	21.600	12,628,330
2025-08-25	21.170	21.510	21.000	21.250	21.250	14,427,500
2025-08-22	21.100	21.810	20.520	21.240	21.240	19,554,230
2025-08-21	20.430	20.600	20.180	20.260	20.260	10,641,960
2025-08-20	19.810	20.480	19.560	20.340	20.340	14,639,010
2025-08-19	19.950	20.120	19.760	19.820	19.820	11,149,640
2025-08-18	19.810	20.160	19.600	19.950	19.950	17,947,020
2025-08-15	19.970	20.500	19.050	19.680	19.680	23,906,330
2025-08-14	18.870	19.050	18.700	18.720	18.720	8,013,940
2025-08-13	18.990	19.040	18.710	18.840	18.840	6,037,380
2025-08-12	18.850	19.160	18.760	18.980	18.980	6,552,292
2025-08-11	18.700	18.910	18.520	18.840	18.840	6,435,577
2025-08-08	19.220	19.300	18.600	18.700	18.700	10,519,340
2025-08-07	18.810	19.650	18.790	19.330	19.330	17,359,859
2025-08-06	18.720	19.090	18.720	18.840	18.840	5,596,240
2025-08-05	18.720	18.840	18.620	18.770	18.770	4,825,990
2025-08-04	18.660	18.750	18.350	18.660	18.660	4,009,900
2025-08-01	18.540	18.950	18.250	18.840	18.840	7,875,180
2025-07-31	18.600	19.040	18.520	18.620	18.620	7,661,136
2025-07-30	18.500	18.590	18.320	18.400	18.400	4,457,910
2025-07-29	18.890	18.960	18.490	18.590	18.590	5,261,250
2025-07-28	18.730	18.780	18.500	18.500	18.500	4,169,270
2025-07-25	18.500	18.750	18.420	18.580	18.580	5,195,180

← NewerPage 5 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.