Shanghai Chinafortune Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	11.900	12.040	11.730	11.940	11.940	27,758,215
2023-10-25	12.370	12.490	11.990	12.030	12.030	37,084,417
2023-10-24	11.980	12.370	11.810	12.350	12.350	44,996,891
2023-10-23	11.820	11.950	11.590	11.900	11.900	33,049,742
2023-10-20	11.480	12.100	11.460	12.060	12.060	42,566,052
2023-10-19	11.340	11.790	11.310	11.550	11.550	27,932,072
2023-10-18	11.430	11.550	11.340	11.400	11.400	15,739,932
2023-10-17	11.230	11.550	11.210	11.440	11.440	20,219,924
2023-10-16	11.240	11.360	11.120	11.270	11.270	11,724,919
2023-10-13	11.200	11.290	11.110	11.220	11.220	7,684,070
2023-10-12	11.380	11.430	11.260	11.300	11.300	10,279,277
2023-10-11	11.220	11.320	11.210	11.220	11.220	8,251,503
2023-10-10	11.330	11.360	11.180	11.210	11.210	8,593,989
2023-10-09	11.430	11.430	11.190	11.280	11.280	13,120,859
2023-09-28	11.550	11.570	11.440	11.480	11.480	8,773,892
2023-09-27	11.460	11.540	11.440	11.450	11.450	11,695,201
2023-09-26	11.470	11.590	11.450	11.490	11.490	9,103,565
2023-09-25	11.740	11.790	11.480	11.510	11.510	22,084,327
2023-09-22	11.560	12.030	11.550	11.980	11.980	27,842,700
2023-09-21	11.640	11.750	11.530	11.600	11.600	10,977,088
2023-09-20	11.590	11.790	11.570	11.640	11.640	13,411,431
2023-09-19	11.700	11.760	11.610	11.640	11.640	13,761,452
2023-09-18	11.630	11.750	11.590	11.680	11.680	11,125,533
2023-09-15	11.780	11.870	11.660	11.700	11.700	15,510,268
2023-09-14	11.760	11.790	11.600	11.690	11.690	15,032,806
2023-09-13	11.970	12.000	11.670	11.750	11.750	24,688,241
2023-09-12	12.210	12.220	11.950	11.980	11.980	27,793,778
2023-09-11	12.280	12.390	12.110	12.290	12.290	27,742,319
2023-09-08	12.250	12.330	12.120	12.230	12.230	24,007,792
2023-09-07	12.190	12.470	12.190	12.360	12.360	32,799,566
2023-09-06	12.250	12.450	12.170	12.230	12.230	27,335,804
2023-09-05	12.110	12.490	12.030	12.420	12.420	40,065,747
2023-09-04	12.200	12.290	12.030	12.200	12.200	29,152,347
2023-09-01	12.770	12.820	12.150	12.180	12.180	44,137,427
2023-08-31	13.100	13.240	12.650	12.650	12.650	47,871,802
2023-08-30	14.020	14.020	13.130	13.160	13.160	85,947,249
2023-08-29	14.790	15.150	13.670	14.460	14.460	151,488,387
2023-08-28	15.000	15.000	14.560	15.000	15.000	125,678,102
2023-08-25	13.140	14.040	13.140	13.640	13.640	95,723,472
2023-08-24	12.720	13.810	12.600	13.230	13.230	98,273,388
2023-08-23	13.000	13.080	12.490	12.550	12.550	56,929,963
2023-08-22	13.250	13.560	12.680	13.280	13.280	87,896,774
2023-08-21	12.720	13.890	12.670	13.250	13.250	92,487,297
2023-08-18	13.140	13.320	12.650	12.670	12.670	38,262,689
2023-08-17	12.790	13.500	12.750	13.270	13.270	76,915,078
2023-08-16	12.320	13.050	12.170	12.800	12.800	58,237,847
2023-08-15	12.220	12.490	12.140	12.460	12.460	29,737,444
2023-08-14	12.320	12.530	12.210	12.280	12.280	33,740,797
2023-08-11	12.970	12.990	12.460	12.500	12.500	49,507,150
2023-08-10	12.890	13.260	12.760	13.150	13.150	52,492,467
2023-08-09	13.200	13.290	12.810	12.930	12.930	50,393,248
2023-08-08	13.610	13.630	12.850	13.070	13.070	82,005,759
2023-08-07	12.990	14.160	12.990	14.160	14.160	105,310,935
2023-08-04	13.600	14.350	12.990	13.310	13.310	139,701,249
2023-08-03	12.330	13.410	12.150	13.410	13.410	113,636,685
2023-08-02	12.010	12.310	11.930	12.190	12.190	25,632,724
2023-08-01	11.770	12.180	11.760	12.000	12.000	27,049,521
2023-07-31	11.860	12.260	11.850	11.980	11.980	40,834,528
2023-07-28	11.050	11.910	11.030	11.780	11.780	34,844,571
2023-07-27	11.180	11.240	11.050	11.050	11.050	8,297,498

← NewerPage 13 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.