Shanghai Chinafortune Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	10.730	10.950	10.730	10.830	10.731	6,893,887
2023-04-25	10.860	10.990	10.650	10.820	10.721	9,069,081
2023-04-24	11.130	11.290	10.810	10.860	10.761	13,085,500
2023-04-21	11.730	11.760	11.230	11.230	11.127	11,187,531
2023-04-20	11.700	11.800	11.560	11.740	11.633	9,042,900
2023-04-19	11.970	11.980	11.690	11.710	11.603	7,576,945
2023-04-18	12.130	12.170	11.890	11.950	11.841	10,708,557
2023-04-17	11.820	12.210	11.790	12.100	11.990	15,926,573
2023-04-14	11.860	11.960	11.780	11.820	11.712	7,079,291
2023-04-13	11.910	11.960	11.800	11.860	11.752	7,204,592
2023-04-12	11.960	12.030	11.820	11.930	11.821	8,596,253
2023-04-11	12.000	12.130	11.880	11.950	11.841	10,832,419
2023-04-10	12.310	12.360	11.890	11.900	11.791	15,622,577
2023-04-07	11.960	12.300	11.950	12.170	12.059	19,323,986
2023-04-06	11.930	11.970	11.810	11.850	11.742	8,197,091
2023-04-04	11.930	12.100	11.850	11.980	11.871	14,575,028
2023-04-03	11.460	11.950	11.460	11.920	11.811	20,440,491
2023-03-31	11.250	11.710	11.250	11.580	11.474	15,070,002
2023-03-30	11.340	11.420	11.080	11.300	11.197	7,578,942
2023-03-29	11.420	11.470	11.210	11.290	11.187	6,442,620
2023-03-28	11.650	11.670	11.380	11.420	11.316	8,804,500
2023-03-27	11.610	11.740	11.410	11.620	11.514	10,174,600
2023-03-24	11.650	11.720	11.500	11.600	11.494	9,026,377
2023-03-23	11.540	11.660	11.460	11.660	11.554	7,647,823
2023-03-22	11.580	11.660	11.500	11.560	11.454	5,436,770
2023-03-21	11.470	11.620	11.470	11.580	11.474	4,813,100
2023-03-20	11.640	11.700	11.420	11.450	11.345	7,861,786
2023-03-17	11.600	11.740	11.570	11.630	11.524	10,275,228
2023-03-16	11.480	11.740	11.450	11.520	11.415	11,063,459
2023-03-15	11.590	11.630	11.530	11.540	11.435	5,307,763
2023-03-14	11.680	11.710	11.310	11.480	11.375	7,494,242
2023-03-13	11.600	11.720	11.520	11.710	11.603	5,235,553
2023-03-10	11.610	11.850	11.610	11.650	11.544	6,972,280
2023-03-09	11.880	11.880	11.630	11.740	11.633	6,869,858
2023-03-08	11.710	11.850	11.700	11.850	11.742	8,978,429
2023-03-07	11.930	12.300	11.860	11.870	11.762	17,168,548
2023-03-06	12.220	12.250	11.930	11.940	11.831	11,034,093
2023-03-03	12.180	12.240	12.060	12.190	12.079	8,937,400
2023-03-02	12.300	12.310	12.130	12.180	12.069	10,891,268
2023-03-01	12.320	12.370	12.160	12.330	12.217	13,716,616
2023-02-28	12.130	12.460	12.090	12.320	12.208	13,627,920
2023-02-27	12.000	12.410	12.000	12.160	12.049	15,515,875
2023-02-24	12.210	12.250	12.020	12.090	11.980	7,964,050
2023-02-23	12.220	12.440	12.130	12.190	12.079	13,127,797
2023-02-22	12.160	12.360	12.120	12.160	12.049	8,279,724
2023-02-21	12.220	12.340	12.150	12.250	12.138	12,672,195
2023-02-20	11.920	12.330	11.850	12.300	12.188	22,641,203
2023-02-17	11.950	12.030	11.670	11.690	11.583	15,234,618
2023-02-16	12.250	12.440	11.880	12.010	11.900	26,141,102
2023-02-15	12.360	12.380	12.200	12.230	12.118	11,844,927
2023-02-14	12.440	12.490	12.220	12.360	12.247	14,648,673
2023-02-13	12.460	12.550	12.330	12.420	12.307	20,782,699
2023-02-10	12.740	12.850	12.460	12.570	12.455	27,358,762
2023-02-09	12.220	13.110	12.210	12.750	12.634	52,361,326
2023-02-08	12.530	12.540	12.200	12.200	12.089	20,361,001
2023-02-07	12.450	12.880	12.330	12.530	12.416	31,714,472
2023-02-06	12.230	12.570	12.050	12.240	12.128	24,246,748
2023-02-03	12.010	12.700	12.000	12.310	12.198	37,525,177
2023-02-02	12.500	12.500	11.990	12.060	11.950	33,670,912
2023-02-01	12.100	12.380	12.050	12.330	12.217	26,539,259

← NewerPage 15 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.