Shanghai Chinafortune Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.900	14.130	13.770	13.950	13.950	66,553,189
2024-01-18	13.510	14.480	13.500	14.350	14.350	113,345,761
2024-01-17	13.810	13.970	13.500	13.510	13.510	86,578,636
2024-01-16	13.120	14.230	13.010	14.030	14.030	114,630,785
2024-01-15	12.920	13.150	12.830	12.940	12.940	22,907,764
2024-01-12	13.160	13.220	12.860	12.890	12.890	31,630,088
2024-01-11	12.900	13.430	12.620	13.250	13.250	51,307,652
2024-01-10	12.980	13.300	12.710	12.850	12.850	46,913,908
2024-01-09	13.520	13.620	12.910	13.140	13.140	58,354,396
2024-01-08	13.240	13.750	13.170	13.580	13.580	65,720,151
2024-01-05	13.350	13.810	13.230	13.320	13.320	49,707,891
2024-01-04	13.300	13.670	13.210	13.460	13.460	64,988,837
2024-01-03	13.360	13.420	13.130	13.270	13.270	33,756,540
2024-01-02	13.800	13.890	13.320	13.370	13.370	55,246,375
2023-12-29	14.050	14.200	13.730	14.070	14.070	92,240,504
2023-12-28	12.710	14.190	12.690	14.190	14.190	110,760,370
2023-12-27	12.070	13.270	12.070	12.900	12.900	74,353,388
2023-12-26	11.900	12.150	11.880	12.060	12.060	13,965,748
2023-12-25	11.920	12.020	11.810	11.930	11.930	9,841,609
2023-12-22	12.060	12.180	11.890	12.050	12.050	14,969,255
2023-12-21	12.050	12.140	11.820	12.110	12.110	19,901,707
2023-12-20	12.570	12.590	12.140	12.170	12.170	28,292,241
2023-12-19	12.850	13.000	12.410	12.650	12.650	39,733,821
2023-12-18	13.030	13.260	12.860	12.950	12.950	47,150,049
2023-12-15	12.650	13.810	12.630	13.340	13.340	78,337,455
2023-12-14	12.680	12.790	12.480	12.560	12.560	21,124,316
2023-12-13	12.600	12.720	12.520	12.560	12.560	16,681,856
2023-12-12	12.380	12.800	12.320	12.680	12.680	30,203,768
2023-12-11	12.170	12.510	11.870	12.480	12.480	21,868,409
2023-12-08	12.360	12.470	12.170	12.190	12.190	18,245,860
2023-12-07	12.020	12.540	11.990	12.450	12.450	28,507,353
2023-12-06	12.100	12.210	12.020	12.040	12.040	9,755,462
2023-12-05	12.220	12.300	12.100	12.120	12.120	11,888,054
2023-12-04	12.250	12.290	12.190	12.220	12.220	9,422,678
2023-12-01	12.230	12.280	12.160	12.260	12.260	10,578,969
2023-11-30	12.270	12.390	12.130	12.260	12.260	14,105,759
2023-11-29	12.260	12.400	12.150	12.240	12.240	14,383,597
2023-11-28	12.620	12.740	12.180	12.280	12.280	29,318,760
2023-11-27	12.350	12.780	12.270	12.660	12.660	36,020,856
2023-11-24	12.400	12.450	12.200	12.220	12.220	9,432,300
2023-11-23	12.300	12.470	12.250	12.420	12.420	10,806,545
2023-11-22	12.370	12.500	12.240	12.250	12.250	13,608,343
2023-11-21	12.550	12.710	12.400	12.410	12.410	18,007,261
2023-11-20	12.600	12.600	12.340	12.480	12.480	14,012,562
2023-11-17	12.560	12.660	12.510	12.570	12.570	11,290,422
2023-11-16	12.650	12.800	12.600	12.600	12.600	15,570,168
2023-11-15	12.840	12.980	12.680	12.700	12.700	27,171,216
2023-11-14	12.510	12.930	12.480	12.770	12.770	34,915,729
2023-11-13	12.590	12.590	12.400	12.530	12.530	18,070,047
2023-11-10	12.420	12.510	12.350	12.490	12.490	20,158,826
2023-11-09	12.510	12.580	12.390	12.430	12.430	20,083,376
2023-11-08	12.850	12.880	12.430	12.560	12.560	33,472,692
2023-11-07	12.700	12.980	12.660	12.850	12.850	36,746,331
2023-11-06	12.690	12.910	12.500	12.900	12.900	46,442,293
2023-11-03	12.340	12.540	12.180	12.340	12.340	27,309,522
2023-11-02	12.450	12.840	12.370	12.390	12.390	33,811,724
2023-11-01	12.550	12.950	12.300	12.620	12.620	49,439,056
2023-10-31	12.400	12.580	12.230	12.300	12.300	29,053,869
2023-10-30	11.900	12.780	11.900	12.420	12.420	47,321,099
2023-10-27	11.850	11.940	11.740	11.860	11.860	21,235,905

← NewerPage 12 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.