Shanghai Chinafortune Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.900	10.230	9.900	10.080	9.871	9,827,663
2022-05-05	9.790	10.450	9.790	10.230	10.018	19,857,786
2022-04-29	9.690	9.940	9.520	9.780	9.578	16,608,477
2022-04-28	9.650	9.750	9.200	9.320	9.127	14,384,280
2022-04-27	9.500	9.870	9.160	9.820	9.617	16,694,935
2022-04-26	10.890	10.980	9.670	9.700	9.499	24,119,340
2022-04-25	11.000	11.440	10.710	10.740	10.518	17,688,300
2022-04-22	11.040	11.380	11.010	11.200	10.968	9,087,683
2022-04-21	11.210	11.470	11.120	11.190	10.959	12,677,804
2022-04-20	11.410	11.570	11.250	11.280	11.047	9,461,306
2022-04-19	11.550	11.610	11.390	11.450	11.213	10,307,829
2022-04-18	11.710	11.750	11.290	11.550	11.311	19,415,500
2022-04-15	12.390	12.600	11.910	12.080	11.830	22,951,485
2022-04-14	12.360	12.700	12.230	12.480	12.222	23,219,840
2022-04-13	12.450	12.600	12.220	12.220	11.967	23,333,044
2022-04-12	11.890	12.950	11.880	12.700	12.437	33,870,033
2022-04-11	12.850	12.900	12.010	12.020	11.771	33,256,952
2022-04-08	12.560	13.090	12.470	13.000	12.731	33,834,628
2022-04-07	12.500	12.950	12.470	12.600	12.339	27,077,849
2022-04-06	12.470	12.690	12.460	12.550	12.290	15,726,577
2022-04-01	12.250	12.690	12.180	12.660	12.398	22,720,456
2022-03-31	12.200	12.530	12.150	12.320	12.065	14,952,707
2022-03-30	12.170	12.710	12.140	12.450	12.192	23,339,638
2022-03-29	12.290	12.390	12.120	12.170	11.918	10,574,100
2022-03-28	12.010	12.530	11.900	12.320	12.065	16,331,690
2022-03-25	12.380	12.600	12.150	12.150	11.899	14,988,052
2022-03-24	12.460	12.700	12.400	12.420	12.163	13,364,497
2022-03-23	12.530	12.920	12.530	12.610	12.349	15,372,263
2022-03-22	12.500	12.770	12.460	12.560	12.300	17,987,100
2022-03-21	12.690	12.780	12.510	12.590	12.330	30,660,029
2022-03-18	12.610	13.340	12.580	13.070	12.800	43,237,064
2022-03-17	13.500	13.580	12.720	12.760	12.496	63,462,447
2022-03-16	12.120	13.050	11.870	13.050	12.780	42,523,737
2022-03-15	11.500	12.500	11.480	11.860	11.615	25,690,517
2022-03-14	11.450	11.790	11.390	11.610	11.370	8,325,639
2022-03-11	11.230	11.850	10.980	11.720	11.478	12,363,716
2022-03-10	11.510	11.690	11.370	11.370	11.135	6,906,323
2022-03-09	11.990	12.070	10.880	11.380	11.145	10,316,691
2022-03-08	12.000	12.180	11.770	11.810	11.566	8,198,946
2022-03-07	12.200	12.270	11.990	12.030	11.781	6,733,684
2022-03-04	12.340	12.400	12.210	12.250	11.997	5,975,331
2022-03-03	12.420	12.490	12.350	12.390	12.134	5,258,162
2022-03-02	12.390	12.430	12.280	12.420	12.163	5,724,015
2022-03-01	12.350	12.440	12.210	12.390	12.134	6,138,800
2022-02-28	12.320	12.390	12.130	12.350	12.094	6,647,441
2022-02-25	12.450	12.590	12.280	12.300	12.046	8,841,812
2022-02-24	12.750	12.860	12.150	12.340	12.085	13,746,333
2022-02-23	12.660	12.990	12.660	12.870	12.604	11,066,704
2022-02-22	12.750	12.840	12.470	12.550	12.290	8,541,251
2022-02-21	12.770	12.870	12.700	12.870	12.604	6,925,388
2022-02-18	12.680	12.790	12.610	12.730	12.467	4,971,205
2022-02-17	12.700	12.830	12.670	12.740	12.476	6,396,724
2022-02-16	12.590	12.830	12.550	12.820	12.555	8,318,200
2022-02-15	12.550	12.600	12.420	12.530	12.271	6,513,419
2022-02-14	12.680	12.830	12.480	12.560	12.300	7,667,686
2022-02-11	12.810	13.100	12.760	12.760	12.496	8,532,066
2022-02-10	12.850	12.940	12.750	12.880	12.614	7,159,917
2022-02-09	12.690	12.920	12.640	12.850	12.584	11,387,695
2022-02-08	12.380	13.130	12.330	12.900	12.633	19,353,732
2022-02-07	12.400	12.430	12.310	12.320	12.065	5,599,197

← NewerPage 19 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.