Shanghai Chinafortune Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	13.900	13.940	13.640	13.810	13.810	16,009,861
2026-07-15	13.760	14.130	13.620	14.060	14.060	23,964,537
2026-07-14	13.670	13.910	13.500	13.910	13.910	22,095,462
2026-07-13	13.400	13.890	13.370	13.800	13.800	26,395,031
2026-07-10	13.590	13.590	13.200	13.420	13.420	20,264,609
2026-07-09	13.210	13.820	13.210	13.750	13.750	23,344,144
2026-07-08	13.000	13.960	12.980	13.340	13.340	22,358,758
2026-07-07	13.240	13.240	12.970	13.030	13.030	6,816,403
2026-07-06	13.320	13.350	13.140	13.260	13.260	8,163,315
2026-07-03	13.200	13.310	13.090	13.210	13.210	8,601,500
2026-07-02	13.400	13.520	13.050	13.080	13.080	13,117,300
2026-07-01	12.890	13.530	12.860	13.440	13.440	18,168,551
2026-06-30	12.810	13.030	12.710	12.920	12.920	9,411,038
2026-06-29	12.910	13.050	12.680	12.860	12.860	11,153,597
2026-06-26	13.290	13.480	12.880	12.880	12.880	14,361,605
2026-06-25	13.210	13.590	13.000	13.410	13.410	19,414,396
2026-06-24	13.460	13.670	13.190	13.230	13.230	14,899,725
2026-06-23	13.370	13.820	13.310	13.570	13.570	25,982,240
2026-06-22	12.680	13.540	12.650	13.490	13.490	25,315,783
2026-06-18	13.160	13.240	12.740	12.740	12.740	13,916,900
2026-06-17	13.200	13.730	13.120	13.140	13.140	24,201,309
2026-06-16	12.720	13.020	12.630	12.950	12.950	12,406,522
2026-06-15	12.460	13.100	12.460	12.800	12.800	17,915,583
2026-06-12	12.060	12.490	11.970	12.410	12.410	11,995,496
2026-06-11	12.230	12.380	11.910	11.990	11.990	8,994,066
2026-06-10	12.200	12.340	12.130	12.300	12.300	7,694,035
2026-06-09	12.230	12.280	12.100	12.240	12.240	6,259,662
2026-06-08	12.380	12.590	12.080	12.200	12.200	9,432,379
2026-06-05	12.790	12.800	12.450	12.480	12.480	9,941,372
2026-06-04	12.960	13.050	12.620	12.700	12.700	8,614,287
2026-06-03	13.140	13.160	12.940	12.970	12.970	9,381,234
2026-06-02	13.240	13.270	13.080	13.150	13.150	8,152,300
2026-06-01	13.150	13.250	13.050	13.210	13.210	7,271,600
2026-05-29	13.140	13.370	13.090	13.150	13.150	11,454,379
2026-05-28	13.420	13.420	13.000	13.100	13.100	11,705,028
2026-05-27	13.660	13.820	13.370	13.420	13.420	11,324,074
2026-05-26	13.690	13.950	13.560	13.690	13.690	10,626,420
2026-05-25	13.700	13.880	13.570	13.770	13.770	9,864,464
2026-05-22	13.980	14.050	13.640	13.670	13.670	13,988,430
2026-05-21	14.130	14.430	13.930	13.930	13.930	16,917,874
2026-05-20	14.040	14.320	13.910	14.040	14.040	10,268,286
2026-05-19	13.960	14.100	13.870	14.080	14.080	8,511,379
2026-05-18	14.010	14.110	13.850	13.900	13.900	9,312,596
2026-05-15	14.370	14.450	14.000	14.000	14.000	17,268,129
2026-05-14	14.790	14.850	14.370	14.380	14.380	22,329,621
2026-05-13	14.460	15.100	14.310	14.890	14.890	33,014,715
2026-05-12	14.490	14.670	14.360	14.470	14.470	14,831,880
2026-05-11	14.290	14.570	14.230	14.530	14.530	17,507,940
2026-05-08	14.350	14.380	14.250	14.310	14.310	8,964,021
2026-05-07	14.490	14.520	14.270	14.360	14.360	12,419,235
2026-05-06	14.170	14.460	14.150	14.410	14.410	13,916,730
2026-04-30	14.180	14.440	14.120	14.140	14.140	13,706,388
2026-04-29	13.910	14.250	13.910	14.250	14.250	10,375,605
2026-04-28	13.900	14.190	13.900	14.000	14.000	9,548,717
2026-04-27	14.050	14.180	13.880	13.920	13.920	8,587,000
2026-04-24	14.060	14.110	13.920	14.000	14.000	7,506,710
2026-04-23	14.150	14.220	14.030	14.120	14.120	7,751,810
2026-04-22	14.020	14.260	13.950	14.180	14.180	10,978,842
2026-04-21	14.200	14.250	14.020	14.050	14.050	10,243,728
2026-04-20	14.350	14.480	14.190	14.260	14.260	11,546,237

← NewerPage 2 of 2 · 120 trading days

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.