Shifeng Cultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-21	15.420	15.860	15.290	15.830	15.830	4,555,290
2026-09-18	15.450	15.740	15.200	15.380	15.380	4,641,629
2026-09-17	14.860	15.640	14.690	15.420	15.420	7,132,160
2026-09-16	14.820	15.180	14.630	14.920	14.920	7,957,700
2026-09-15	15.780	15.850	14.730	14.790	14.790	8,290,951
2026-09-14	15.980	15.980	15.580	15.860	15.860	5,299,720
2026-09-11	15.800	16.030	15.690	15.920	15.920	6,869,000
2026-09-10	15.950	16.270	15.640	15.780	15.780	6,973,895
2026-09-09	15.980	16.240	15.800	16.040	16.040	7,628,560
2026-09-08	15.970	16.420	15.680	16.200	16.200	14,388,362
2026-09-07	15.860	16.390	15.280	16.050	16.050	19,168,783
2026-09-04	14.600	16.040	14.550	16.040	16.040	11,918,869
2026-09-03	14.750	15.090	14.490	14.580	14.580	6,197,896
2026-09-02	15.000	15.880	14.560	14.750	14.750	10,223,234
2026-09-01	14.550	15.940	14.430	15.310	15.310	17,256,637
2026-08-31	14.450	15.530	13.770	14.830	14.830	16,778,258
2026-08-28	14.020	14.320	13.780	14.120	14.120	3,148,580
2026-08-27	13.690	13.980	13.520	13.850	13.850	2,434,500
2026-08-26	13.750	13.850	13.570	13.640	13.640	1,773,600
2026-08-25	13.250	13.760	13.180	13.760	13.760	2,069,680
2026-08-24	13.590	13.700	13.120	13.280	13.280	2,171,810
2026-08-21	13.360	13.520	13.100	13.450	13.450	2,137,040
2026-08-20	13.290	13.550	13.160	13.470	13.470	2,343,060
2026-08-19	13.630	13.630	13.120	13.170	13.170	2,759,450
2026-08-18	13.950	13.960	13.500	13.640	13.640	2,644,900
2026-08-17	13.890	14.000	13.650	13.910	13.910	2,910,222
2026-08-14	13.780	13.920	13.540	13.890	13.890	3,594,732
2026-08-13	13.740	14.160	13.650	13.810	13.810	4,825,150
2026-08-12	13.740	13.850	13.620	13.750	13.750	2,967,849
2026-08-11	13.790	13.900	13.600	13.720	13.720	2,834,680
2026-08-10	13.580	13.880	13.410	13.820	13.820	3,962,280
2026-08-07	13.670	13.720	13.130	13.470	13.470	3,765,950
2026-08-06	13.740	13.970	13.400	13.670	13.670	3,260,020
2026-08-05	13.610	13.830	13.400	13.750	13.750	3,880,910
2026-08-04	13.310	13.640	13.210	13.620	13.620	3,821,500
2026-08-03	13.400	13.500	13.030	13.270	13.270	4,203,880
2026-07-31	12.700	13.690	12.700	13.430	13.430	5,962,830
2026-07-30	12.850	13.330	12.710	12.730	12.730	3,769,730
2026-07-29	12.550	12.920	12.460	12.880	12.880	3,338,160
2026-07-28	12.250	12.720	12.120	12.500	12.500	3,103,140
2026-07-27	11.720	12.350	11.610	12.250	12.250	3,225,590
2026-07-24	12.140	12.140	11.650	11.790	11.790	2,387,640
2026-07-23	11.810	12.160	11.740	12.140	12.140	2,595,380
2026-07-22	11.720	12.080	11.720	11.900	11.900	3,440,440

Page 1 of 5 · 243 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.