Shanghai Chinafortune Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	10.550	10.850	10.520	10.690	10.592	8,089,812
2022-10-28	11.040	11.120	10.660	10.700	10.602	10,341,184
2022-10-27	11.130	11.280	11.040	11.120	11.018	8,764,375
2022-10-26	10.880	11.280	10.830	11.120	11.018	10,868,049
2022-10-25	10.920	11.050	10.600	10.880	10.781	8,365,581
2022-10-24	11.170	11.410	10.910	10.960	10.860	11,688,827
2022-10-21	11.400	11.450	11.090	11.100	10.999	12,672,342
2022-10-20	10.900	11.230	10.900	11.020	10.919	9,246,700
2022-10-19	11.090	11.150	10.960	10.980	10.880	7,322,003
2022-10-18	11.160	11.270	11.030	11.090	10.989	7,658,100
2022-10-17	10.930	11.190	10.920	11.140	11.038	9,096,694
2022-10-14	11.150	11.350	11.050	11.110	11.009	15,369,769
2022-10-13	10.880	10.940	10.770	10.850	10.751	6,871,779
2022-10-12	10.600	10.980	10.570	10.950	10.850	8,782,910
2022-10-11	10.540	10.770	10.450	10.650	10.553	5,906,207
2022-10-10	10.660	10.740	10.470	10.490	10.394	5,778,959
2022-09-30	10.760	10.890	10.610	10.620	10.523	6,318,289
2022-09-29	10.990	11.080	10.640	10.780	10.682	7,897,764
2022-09-28	11.140	11.190	10.830	10.830	10.731	7,892,282
2022-09-27	11.040	11.200	10.960	11.170	11.068	6,551,385
2022-09-26	11.220	11.300	10.910	10.970	10.870	9,473,802
2022-09-23	11.450	11.580	11.270	11.340	11.236	7,911,836
2022-09-22	11.400	11.640	11.360	11.470	11.365	6,746,941
2022-09-21	11.370	11.610	11.130	11.500	11.395	8,985,877
2022-09-20	11.500	11.600	11.440	11.500	11.395	6,637,113
2022-09-19	11.560	11.610	11.300	11.390	11.286	8,367,030
2022-09-16	12.220	12.250	11.530	11.570	11.464	16,746,290
2022-09-15	12.390	12.490	12.050	12.220	12.108	13,913,243
2022-09-14	12.610	12.660	12.230	12.360	12.247	22,872,845
2022-09-13	12.980	13.060	12.840	12.850	12.733	16,139,536
2022-09-09	12.720	13.030	12.700	12.900	12.782	19,860,873
2022-09-08	12.770	12.900	12.720	12.720	12.604	10,103,177
2022-09-07	12.900	12.950	12.750	12.770	12.653	15,048,820
2022-09-06	12.900	13.080	12.810	13.020	12.901	19,828,299
2022-09-05	12.800	12.890	12.610	12.890	12.772	14,232,997
2022-09-02	12.980	13.090	12.700	12.890	12.772	20,023,987
2022-09-01	12.880	13.120	12.790	12.990	12.871	24,487,513
2022-08-31	12.700	13.080	12.670	12.950	12.832	32,604,686
2022-08-30	12.730	12.870	12.450	12.770	12.653	19,597,264
2022-08-29	12.620	12.840	12.620	12.740	12.624	14,411,582
2022-08-26	13.000	13.100	12.710	12.800	12.683	27,795,879
2022-08-25	12.600	13.380	12.550	13.160	13.040	49,623,543
2022-08-24	12.800	13.150	12.450	12.500	12.386	30,869,617
2022-08-23	12.780	13.150	12.760	12.860	12.743	26,567,752
2022-08-22	12.890	13.260	12.760	12.840	12.723	29,026,318
2022-08-19	12.720	13.750	12.720	13.010	12.891	46,689,473
2022-08-18	12.830	12.910	12.710	12.780	12.663	17,584,247
2022-08-17	12.730	13.080	12.660	12.960	12.842	29,025,921
2022-08-16	12.890	12.980	12.700	12.720	12.604	14,963,473
2022-08-15	12.780	12.910	12.720	12.800	12.683	16,212,263
2022-08-12	12.900	13.040	12.770	12.860	12.743	30,209,802
2022-08-11	12.470	13.270	12.410	13.170	13.050	52,958,977
2022-08-10	12.260	12.520	12.250	12.340	12.227	12,085,231
2022-08-09	12.300	12.430	12.280	12.310	12.198	10,338,736
2022-08-08	12.370	12.450	12.230	12.360	12.247	13,758,495
2022-08-05	12.120	12.600	12.020	12.430	12.317	27,333,381
2022-08-04	11.690	12.610	11.640	12.170	12.059	31,385,785
2022-08-03	11.830	11.970	11.570	11.580	11.474	14,456,501
2022-08-02	12.070	12.120	11.480	11.720	11.613	20,551,215
2022-08-01	12.250	12.350	12.150	12.280	12.168	9,621,828

← NewerPage 17 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.