Shanghai Chinafortune Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.450	13.780	13.220	13.310	13.310	29,783,252
2024-04-23	13.260	13.400	13.210	13.360	13.360	18,911,314
2024-04-22	13.140	13.430	13.090	13.190	13.190	16,520,939
2024-04-19	13.200	13.440	13.130	13.270	13.270	23,803,591
2024-04-18	12.830	13.670	12.760	13.220	13.220	39,157,754
2024-04-17	12.610	12.920	12.610	12.900	12.900	21,647,858
2024-04-16	13.100	13.200	12.510	12.550	12.550	27,502,397
2024-04-15	13.000	13.470	12.760	13.280	13.280	32,545,151
2024-04-12	13.430	13.500	12.990	13.010	13.010	22,742,481
2024-04-11	13.310	13.630	13.250	13.390	13.390	17,784,058
2024-04-10	13.780	13.790	13.310	13.380	13.380	18,620,230
2024-04-09	13.680	13.800	13.590	13.780	13.780	14,848,775
2024-04-08	13.610	14.050	13.420	13.700	13.700	21,837,003
2024-04-03	14.040	14.210	13.890	13.900	13.900	19,378,597
2024-04-02	14.250	14.280	13.950	14.040	14.040	22,162,850
2024-04-01	14.350	14.440	14.050	14.320	14.320	33,565,796
2024-03-29	13.830	14.160	13.580	14.160	14.160	19,197,286
2024-03-28	13.720	14.060	13.720	13.820	13.820	28,101,841
2024-03-27	14.340	14.380	13.650	13.670	13.670	33,286,337
2024-03-26	14.240	14.840	14.240	14.440	14.440	36,973,706
2024-03-25	14.780	14.780	14.170	14.200	14.200	42,692,708
2024-03-22	15.450	15.480	14.960	14.980	14.980	43,388,155
2024-03-21	15.370	15.650	15.310	15.480	15.480	43,739,049
2024-03-20	15.270	15.490	15.110	15.410	15.410	48,486,340
2024-03-19	15.670	16.060	15.420	15.420	15.420	64,330,588
2024-03-18	15.310	16.600	15.240	15.670	15.670	81,989,336
2024-03-15	15.060	15.200	14.890	15.200	15.200	46,695,811
2024-03-14	14.750	15.260	14.680	15.150	15.150	70,392,813
2024-03-13	14.800	14.950	14.600	14.830	14.830	46,200,420
2024-03-12	14.810	14.930	14.610	14.780	14.780	40,870,914
2024-03-11	14.590	14.750	14.510	14.710	14.710	38,117,150
2024-03-08	14.430	14.760	14.430	14.560	14.560	31,068,025
2024-03-07	14.760	14.920	14.420	14.480	14.480	46,681,554
2024-03-06	14.830	15.180	14.570	14.810	14.810	48,236,308
2024-03-05	15.150	15.300	14.860	15.020	15.020	57,259,691
2024-03-04	14.710	15.700	14.570	15.400	15.400	84,252,643
2024-03-01	14.700	15.050	14.530	14.850	14.850	61,466,733
2024-02-29	14.030	14.800	14.030	14.790	14.790	68,217,504
2024-02-28	14.700	15.310	14.260	14.300	14.300	115,421,540
2024-02-27	14.170	14.580	14.160	14.580	14.580	53,341,668
2024-02-26	14.340	14.520	14.230	14.270	14.270	53,001,975
2024-02-23	14.600	14.850	14.370	14.500	14.500	78,063,418
2024-02-22	13.890	14.600	13.850	14.600	14.600	85,746,537
2024-02-21	13.700	14.780	13.620	14.080	14.080	99,540,580
2024-02-20	13.150	14.570	13.040	14.170	14.170	104,216,569
2024-02-19	12.810	13.250	12.510	13.250	13.250	61,960,509
2024-02-08	12.700	13.430	12.660	13.060	13.060	73,365,428
2024-02-07	12.460	12.950	12.200	12.360	12.360	66,468,945
2024-02-06	11.670	13.040	11.300	12.690	12.690	76,303,457
2024-02-05	13.180	13.370	12.200	12.200	12.200	79,129,319
2024-02-02	14.330	14.480	13.160	13.550	13.550	98,298,793
2024-02-01	14.010	14.780	14.010	14.330	14.330	87,611,264
2024-01-31	15.030	15.250	13.950	13.980	13.980	100,933,215
2024-01-30	14.830	15.850	14.690	15.250	15.250	115,927,391
2024-01-29	17.010	17.200	15.760	15.760	15.760	125,144,682
2024-01-26	17.960	18.700	16.700	17.510	17.510	208,501,339
2024-01-25	15.910	17.020	15.680	17.020	17.020	105,492,687
2024-01-24	14.100	15.470	14.010	15.470	15.470	113,927,490
2024-01-23	13.400	14.370	13.220	14.060	14.060	78,818,971
2024-01-22	13.960	14.060	13.010	13.420	13.420	62,334,762

← NewerPage 11 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.