Shanghai Chinafortune Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	11.180	11.260	11.050	11.160	11.160	13,419,716
2023-07-25	11.010	11.260	11.010	11.200	11.200	21,091,540
2023-07-24	10.820	10.840	10.720	10.750	10.750	3,013,628
2023-07-21	10.710	10.840	10.710	10.840	10.840	3,629,591
2023-07-20	10.870	10.930	10.740	10.760	10.760	4,117,300
2023-07-19	10.750	10.870	10.700	10.860	10.860	4,811,944
2023-07-18	10.760	10.790	10.690	10.770	10.770	3,555,688
2023-07-17	10.800	10.870	10.690	10.750	10.750	5,776,814
2023-07-14	10.880	11.070	10.830	10.940	10.940	8,780,960
2023-07-13	10.760	10.910	10.730	10.850	10.850	5,428,238
2023-07-12	10.790	10.830	10.700	10.700	10.700	3,546,700
2023-07-11	10.760	10.810	10.700	10.790	10.790	2,943,549
2023-07-10	10.770	10.810	10.700	10.730	10.730	2,872,085
2023-07-07	10.610	10.790	10.600	10.740	10.740	4,009,685
2023-07-06	10.690	10.750	10.660	10.680	10.680	2,958,389
2023-07-05	10.760	10.820	10.710	10.710	10.710	5,440,483
2023-07-04	10.770	11.140	10.750	10.850	10.850	12,255,994
2023-07-03	10.640	10.810	10.610	10.760	10.760	5,536,082
2023-06-30	10.440	10.670	10.400	10.630	10.630	5,555,738
2023-06-29	10.400	10.500	10.390	10.420	10.420	3,693,200
2023-06-28	10.410	10.450	10.340	10.420	10.420	3,396,662
2023-06-27	10.400	10.450	10.340	10.420	10.420	4,078,508
2023-06-26	10.520	10.550	10.310	10.350	10.350	6,903,788
2023-06-21	10.850	10.850	10.590	10.600	10.600	6,580,242
2023-06-20	10.870	10.980	10.820	10.950	10.850	8,066,230
2023-06-19	10.900	10.920	10.830	10.850	10.751	3,986,942
2023-06-16	10.940	10.980	10.880	10.920	10.820	5,345,520
2023-06-15	10.730	11.020	10.720	10.930	10.830	8,626,909
2023-06-14	10.770	10.860	10.710	10.720	10.622	4,384,567
2023-06-13	10.670	10.760	10.670	10.730	10.632	2,831,440
2023-06-12	10.700	10.730	10.630	10.680	10.583	4,470,252
2023-06-09	10.760	10.780	10.680	10.720	10.622	3,411,274
2023-06-08	10.660	10.830	10.630	10.770	10.672	4,221,461
2023-06-07	10.670	10.760	10.620	10.680	10.583	3,444,648
2023-06-06	10.880	10.900	10.660	10.660	10.563	5,753,854
2023-06-05	10.970	11.050	10.890	10.890	10.791	4,403,357
2023-06-02	10.930	10.990	10.900	10.940	10.840	5,184,041
2023-06-01	10.950	10.980	10.750	10.930	10.830	6,509,031
2023-05-31	10.890	11.170	10.840	10.940	10.840	10,867,575
2023-05-30	10.770	10.870	10.670	10.840	10.741	4,630,287
2023-05-29	10.830	10.910	10.780	10.800	10.701	4,998,960
2023-05-26	10.760	10.840	10.710	10.840	10.741	4,428,061
2023-05-25	10.710	10.810	10.660	10.770	10.672	6,544,251
2023-05-24	10.730	10.840	10.710	10.730	10.632	6,440,181
2023-05-23	10.930	10.970	10.800	10.800	10.701	5,471,409
2023-05-22	11.060	11.080	10.900	10.930	10.830	5,746,278
2023-05-19	11.200	11.230	10.960	11.030	10.929	5,571,845
2023-05-18	11.350	11.350	11.150	11.190	11.088	5,974,664
2023-05-17	11.340	11.370	11.190	11.290	11.187	4,507,196
2023-05-16	11.500	11.570	11.280	11.320	11.217	6,657,659
2023-05-15	11.280	11.540	11.130	11.510	11.405	11,763,968
2023-05-12	11.420	11.790	11.300	11.300	11.197	11,723,726
2023-05-11	11.440	11.540	11.340	11.370	11.266	6,836,115
2023-05-10	11.520	11.700	11.390	11.420	11.316	12,940,781
2023-05-09	11.400	12.050	11.370	11.630	11.524	29,900,234
2023-05-08	11.150	11.440	11.150	11.390	11.286	11,291,039
2023-05-05	11.170	11.480	11.170	11.210	11.108	10,331,788
2023-05-04	11.090	11.250	11.030	11.200	11.098	8,541,251
2023-04-28	10.940	11.190	10.840	11.090	10.989	9,341,503
2023-04-27	10.790	10.960	10.760	10.860	10.761	7,438,836

← NewerPage 14 of 21 · 1,212 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.