Shanghai Chinafortune Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	12.250	12.350	12.150	12.280	12.168	9,621,828
2022-07-29	12.470	12.530	12.230	12.250	12.138	12,705,020
2022-07-28	12.550	12.680	12.410	12.460	12.346	18,143,810
2022-07-27	12.290	12.540	12.290	12.420	12.307	13,221,211
2022-07-26	12.320	12.500	12.200	12.350	12.237	12,229,183
2022-07-25	12.450	12.490	12.180	12.240	12.128	11,983,055
2022-07-22	12.400	12.630	12.200	12.430	12.317	18,053,897
2022-07-21	12.420	12.590	12.330	12.350	12.237	16,779,365
2022-07-20	12.750	12.890	12.500	12.550	12.435	19,655,277
2022-07-19	12.720	12.950	12.460	12.630	12.515	22,420,087
2022-07-18	12.080	12.770	12.060	12.670	12.554	36,913,321
2022-07-15	12.300	12.550	11.960	11.960	11.851	32,944,646
2022-07-14	12.760	12.930	12.360	12.450	12.336	32,708,579
2022-07-13	12.930	13.300	12.880	12.940	12.822	25,571,109
2022-07-12	12.950	13.450	12.780	13.080	12.961	44,124,958
2022-07-11	12.650	13.160	12.500	12.980	12.862	34,679,962
2022-07-08	12.850	13.280	12.810	12.850	12.733	33,624,822
2022-07-07	12.730	13.460	12.700	12.960	12.842	41,433,543
2022-07-06	12.990	13.090	12.680	12.730	12.614	31,992,437
2022-07-05	13.300	13.530	12.930	13.170	13.050	38,626,381
2022-07-04	12.920	13.560	12.920	13.470	13.347	55,605,338
2022-07-01	14.000	14.210	13.080	13.080	12.961	106,293,601
2022-06-30	12.930	14.520	12.900	14.520	14.387	102,316,615
2022-06-29	12.570	13.860	12.500	13.200	13.080	117,870,189
2022-06-28	12.500	12.950	12.430	12.600	12.485	65,333,311
2022-06-27	14.180	14.500	12.750	12.810	12.693	100,431,419
2022-06-24	13.180	13.680	12.800	13.680	13.555	118,083,897
2022-06-23	11.300	12.440	11.300	12.440	12.326	66,042,209
2022-06-22	11.600	11.650	11.280	11.310	11.207	15,827,436
2022-06-21	11.700	11.760	11.420	11.600	11.494	14,567,880
2022-06-20	11.740	11.920	11.620	11.670	11.563	18,144,603
2022-06-17	11.740	12.100	11.450	11.780	11.672	30,335,355
2022-06-16	12.500	12.500	11.960	12.000	11.752	57,966,174
2022-06-15	12.050	13.150	11.950	12.830	12.565	85,840,999
2022-06-14	11.120	12.220	10.980	11.950	11.703	34,085,504
2022-06-13	11.390	11.520	11.200	11.360	11.125	23,935,261
2022-06-10	11.060	11.600	10.900	11.600	11.360	33,664,267
2022-06-09	11.220	11.430	10.980	11.110	10.880	24,871,116
2022-06-08	10.990	11.240	10.910	11.120	10.890	18,859,407
2022-06-07	10.940	11.160	10.900	10.970	10.743	15,580,567
2022-06-06	10.750	11.080	10.740	11.000	10.772	15,678,710
2022-06-02	10.700	10.900	10.590	10.820	10.596	10,256,537
2022-06-01	10.810	10.860	10.640	10.700	10.479	10,734,405
2022-05-31	10.760	10.920	10.710	10.840	10.616	14,619,308
2022-05-30	10.690	11.060	10.610	10.850	10.626	19,959,046
2022-05-27	10.690	10.740	10.480	10.570	10.351	10,043,100
2022-05-26	10.390	10.780	10.260	10.590	10.371	13,861,802
2022-05-25	10.200	10.400	10.180	10.350	10.136	7,505,000
2022-05-24	10.660	10.810	10.260	10.260	10.048	11,846,144
2022-05-23	10.620	10.770	10.570	10.660	10.439	9,261,716
2022-05-20	10.600	10.750	10.540	10.650	10.430	10,533,308
2022-05-19	10.400	10.570	10.380	10.530	10.312	9,247,970
2022-05-18	10.450	10.890	10.400	10.590	10.371	15,457,392
2022-05-17	10.360	10.520	10.240	10.450	10.234	8,752,242
2022-05-16	10.580	10.750	10.420	10.460	10.244	13,211,084
2022-05-13	10.340	10.520	10.340	10.410	10.195	6,780,900
2022-05-12	10.250	10.520	10.220	10.330	10.116	8,085,137
2022-05-11	10.340	10.730	10.270	10.310	10.097	15,716,829
2022-05-10	10.060	10.380	10.050	10.320	10.107	10,803,366
2022-05-09	10.100	10.310	10.030	10.210	9.999	7,242,995

← NewerPage 18 of 21 · 1,216 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.