Shanghai Chinafortune Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	12.000	12.350	11.880	11.910	11.910	18,774,467
2024-07-22	12.100	12.190	11.900	12.020	12.020	14,277,400
2024-07-19	11.900	12.060	11.850	12.020	12.020	14,214,800
2024-07-18	11.850	11.960	11.640	11.930	11.930	12,207,170
2024-07-17	11.770	12.050	11.750	11.940	11.940	14,546,946
2024-07-16	11.750	11.800	11.650	11.790	11.790	6,621,300
2024-07-15	11.740	11.780	11.660	11.720	11.720	5,908,166
2024-07-12	11.860	11.900	11.730	11.770	11.770	7,255,700
2024-07-11	11.950	12.000	11.770	11.860	11.860	11,828,100
2024-07-10	11.660	11.930	11.640	11.710	11.710	9,003,400
2024-07-09	11.540	11.820	11.430	11.760	11.760	12,477,867
2024-07-08	11.840	11.870	11.440	11.520	11.520	13,363,411
2024-07-05	11.810	11.810	11.810	11.810	11.810	0
2024-07-04	12.240	12.290	11.810	11.810	11.810	11,988,200
2024-07-03	12.220	12.380	12.080	12.210	12.210	8,993,282
2024-07-02	12.370	12.420	12.160	12.200	12.200	10,949,300
2024-07-01	12.260	12.370	11.800	12.360	12.360	17,965,273
2024-06-28	12.730	12.940	12.210	12.260	12.260	26,485,778
2024-06-27	13.110	13.150	12.770	12.770	12.770	16,757,294
2024-06-26	13.010	13.270	12.970	13.220	13.220	17,648,301
2024-06-25	12.950	13.220	12.760	13.090	13.090	21,611,897
2024-06-24	13.090	13.330	12.910	12.940	12.940	18,269,000
2024-06-21	13.430	13.520	13.200	13.200	13.200	17,310,667
2024-06-20	13.630	13.670	13.320	13.350	13.350	18,674,800
2024-06-19	13.880	13.930	13.600	13.630	13.630	26,596,703
2024-06-18	13.900	14.240	13.800	13.950	13.950	37,334,055
2024-06-17	13.480	13.950	13.460	13.900	13.900	30,266,842
2024-06-14	13.490	13.890	13.370	13.720	13.720	43,182,505
2024-06-13	13.330	13.530	13.280	13.410	13.410	17,619,314
2024-06-12	12.980	13.490	12.980	13.340	13.340	20,653,418
2024-06-11	13.060	13.230	12.680	13.090	13.090	18,542,050
2024-06-07	13.520	13.700	13.000	13.190	13.190	32,469,068
2024-06-06	13.450	13.830	13.360	13.570	13.570	34,826,330
2024-06-05	13.220	13.930	13.220	13.560	13.560	38,744,247
2024-06-04	12.950	13.760	12.940	13.380	13.380	17,031,619
2024-06-03	13.060	13.070	12.900	12.970	12.970	9,885,420
2024-05-31	13.150	13.200	13.050	13.080	13.080	10,840,090
2024-05-30	13.020	13.130	12.960	13.090	13.090	11,637,001
2024-05-29	12.970	13.200	12.960	13.050	13.050	11,327,726
2024-05-28	13.120	13.150	12.950	12.960	12.960	10,311,088
2024-05-27	13.050	13.180	12.890	13.180	13.180	12,896,901
2024-05-24	13.160	13.260	12.960	12.970	12.970	11,275,193
2024-05-23	13.440	13.530	13.170	13.220	13.220	15,026,114
2024-05-22	13.500	13.620	13.460	13.530	13.530	10,799,680
2024-05-21	13.680	13.680	13.480	13.520	13.520	11,565,300
2024-05-20	13.580	13.840	13.580	13.680	13.680	16,250,298
2024-05-17	13.510	13.700	13.430	13.690	13.690	19,696,248
2024-05-16	13.740	13.910	13.540	13.580	13.580	23,345,415
2024-05-15	14.500	14.540	13.650	13.690	13.690	36,860,506
2024-05-14	14.390	14.420	14.160	14.400	14.400	23,390,291
2024-05-13	14.220	14.470	13.960	14.390	14.390	28,836,191
2024-05-10	14.120	14.360	13.990	14.310	14.310	29,563,879
2024-05-09	13.940	14.170	13.940	14.090	14.090	18,334,382
2024-05-08	14.140	14.170	13.910	13.940	13.940	18,905,311
2024-05-07	14.320	14.390	14.160	14.240	14.240	22,964,479
2024-05-06	14.520	14.550	14.170	14.350	14.350	33,378,754
2024-04-30	14.500	14.730	14.300	14.340	14.340	36,254,204
2024-04-29	14.100	14.700	14.020	14.700	14.700	65,761,059
2024-04-26	13.650	14.440	13.380	14.200	14.200	64,793,260
2024-04-25	13.200	13.300	13.060	13.130	13.130	19,079,090

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.1000 CNY
2022-06-17	0.1400 CNY
2021-06-18	0.1410 CNY
2020-07-10	0.0190 CNY
2019-06-14	0.0070 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.