Shanghai Chinafortune Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	12.330	12.530	12.020	12.220	12.108	42,388,219
2023-01-30	12.200	13.130	11.990	12.470	12.356	67,710,860
2023-01-20	12.210	12.280	11.800	11.940	11.831	27,397,125
2023-01-19	11.720	12.340	11.700	12.240	12.128	32,742,922
2023-01-18	11.600	11.950	11.550	11.760	11.653	24,091,083
2023-01-17	11.270	11.740	11.220	11.630	11.524	35,654,580
2023-01-16	10.750	11.790	10.690	11.240	11.137	41,187,384
2023-01-13	10.660	10.780	10.530	10.760	10.662	10,364,846
2023-01-12	10.430	10.580	10.410	10.550	10.454	6,147,800
2023-01-11	10.540	10.620	10.400	10.430	10.335	6,325,400
2023-01-10	10.660	10.770	10.540	10.560	10.464	9,450,966
2023-01-09	10.580	10.790	10.530	10.640	10.543	11,542,174
2023-01-06	10.520	10.650	10.460	10.490	10.394	7,376,297
2023-01-05	10.510	10.630	10.420	10.580	10.483	10,494,400
2023-01-04	10.390	10.500	10.310	10.490	10.394	7,441,093
2023-01-03	10.270	10.430	10.180	10.400	10.305	7,252,553
2022-12-30	10.230	10.380	10.230	10.330	10.236	6,627,866
2022-12-29	10.290	10.310	10.110	10.230	10.137	5,333,920
2022-12-28	10.260	10.310	10.170	10.180	10.087	6,389,201
2022-12-27	10.310	10.510	10.200	10.310	10.216	14,086,570
2022-12-26	10.580	10.690	9.870	10.250	10.156	24,340,489
2022-12-23	10.660	10.910	10.630	10.830	10.731	5,558,663
2022-12-22	10.990	11.040	10.630	10.710	10.612	8,465,500
2022-12-21	11.130	11.160	10.850	10.900	10.801	6,855,200
2022-12-20	11.120	11.200	11.050	11.080	10.979	4,280,150
2022-12-19	11.510	11.600	11.050	11.160	11.058	9,857,421
2022-12-16	11.510	11.650	11.480	11.540	11.435	5,176,016
2022-12-15	11.650	11.730	11.570	11.600	11.494	5,686,470
2022-12-14	11.630	11.760	11.560	11.610	11.504	5,652,148
2022-12-13	11.530	11.770	11.520	11.610	11.504	6,886,633
2022-12-12	11.800	11.800	11.500	11.510	11.405	8,985,914
2022-12-09	11.860	11.930	11.660	11.830	11.722	9,474,802
2022-12-08	11.770	11.960	11.750	11.820	11.712	8,343,322
2022-12-07	11.920	12.230	11.900	11.950	11.841	16,085,033
2022-12-06	11.940	12.140	11.860	11.890	11.781	13,113,458
2022-12-05	11.820	11.990	11.800	11.940	11.831	14,368,530
2022-12-02	11.620	11.820	11.600	11.730	11.623	9,366,800
2022-12-01	11.880	12.000	11.650	11.660	11.554	13,321,603
2022-11-30	11.750	11.850	11.640	11.700	11.593	9,691,535
2022-11-29	11.390	11.830	11.320	11.750	11.643	17,395,761
2022-11-28	11.150	11.420	11.030	11.390	11.286	9,553,471
2022-11-25	11.420	11.560	11.370	11.470	11.365	7,604,164
2022-11-24	11.650	11.670	11.380	11.420	11.316	8,630,071
2022-11-23	11.510	11.580	11.390	11.530	11.425	9,364,635
2022-11-22	11.630	11.740	11.480	11.530	11.425	9,274,144
2022-11-21	11.710	11.750	11.550	11.630	11.524	8,800,684
2022-11-18	11.950	12.030	11.750	11.800	11.692	13,454,371
2022-11-17	11.810	12.040	11.720	12.010	11.900	15,272,081
2022-11-16	11.930	12.040	11.800	11.840	11.732	16,089,445
2022-11-15	11.520	12.360	11.480	12.070	11.960	30,466,694
2022-11-14	11.530	11.800	11.490	11.550	11.445	18,043,272
2022-11-11	11.640	11.700	11.400	11.530	11.425	20,932,230
2022-11-10	11.220	11.580	11.220	11.380	11.276	19,144,630
2022-11-09	11.240	11.310	11.200	11.210	11.108	4,958,450
2022-11-08	11.310	11.360	11.190	11.280	11.177	6,421,883
2022-11-07	11.270	11.420	11.250	11.340	11.236	9,290,744
2022-11-04	11.140	11.430	11.130	11.330	11.227	14,687,765
2022-11-03	11.030	11.350	11.010	11.140	11.038	7,986,960
2022-11-02	11.000	11.360	10.970	11.240	11.137	13,388,115
2022-11-01	10.690	11.090	10.630	11.080	10.979	10,654,732

← NewerPage 16 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.