Shanghai Chinafortune Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12.250	12.440	12.200	12.200	11.948	7,694,356
2022-01-27	12.480	12.590	12.120	12.120	11.869	8,757,327
2022-01-26	12.390	12.760	12.370	12.590	12.330	7,826,027
2022-01-25	13.060	13.150	12.360	12.400	12.143	11,096,857
2022-01-24	13.030	13.240	13.010	13.060	12.790	6,263,489
2022-01-21	13.460	13.470	13.160	13.170	12.898	9,881,991
2022-01-20	13.420	13.660	13.370	13.480	13.201	13,275,871
2022-01-19	13.400	13.560	13.360	13.450	13.172	8,536,247
2022-01-18	13.430	13.650	13.410	13.460	13.182	10,815,895
2022-01-17	13.340	13.510	13.310	13.390	13.113	10,127,905
2022-01-14	13.800	13.800	13.410	13.440	13.162	17,232,058
2022-01-13	14.150	14.270	13.880	13.900	13.612	15,784,371
2022-01-12	13.730	14.390	13.730	14.090	13.798	27,389,477
2022-01-11	13.770	13.870	13.650	13.720	13.436	7,779,164
2022-01-10	13.840	13.880	13.560	13.640	13.358	10,025,459
2022-01-07	13.870	14.020	13.820	13.830	13.544	10,212,309
2022-01-06	13.840	14.210	13.810	13.920	13.632	18,350,463
2022-01-05	13.880	14.090	13.830	13.840	13.554	13,852,818
2022-01-04	13.800	14.040	13.790	13.940	13.652	13,976,102
2021-12-31	13.820	13.910	13.750	13.840	13.554	10,743,003
2021-12-30	13.810	14.020	13.630	13.840	13.554	16,523,992
2021-12-29	13.740	14.220	13.510	13.830	13.544	23,090,812
2021-12-28	13.340	13.800	13.320	13.650	13.368	13,046,422
2021-12-27	13.410	13.490	13.280	13.360	13.084	8,837,561
2021-12-24	13.530	13.730	13.380	13.390	13.113	9,699,167
2021-12-23	13.710	13.810	13.540	13.560	13.279	10,083,453
2021-12-22	13.820	13.850	13.700	13.740	13.456	9,293,641
2021-12-21	13.610	13.890	13.580	13.820	13.534	12,663,675
2021-12-20	13.770	13.940	13.630	13.650	13.368	13,559,947
2021-12-17	14.050	14.180	13.890	13.910	13.622	14,632,187
2021-12-16	13.900	14.030	13.800	14.030	13.740	14,414,977
2021-12-15	13.860	14.100	13.800	13.840	13.554	14,031,326
2021-12-14	13.790	14.080	13.750	13.870	13.583	15,325,575
2021-12-13	14.420	14.450	13.950	13.960	13.671	30,746,367
2021-12-10	13.790	14.500	13.770	14.100	13.808	35,061,571
2021-12-09	13.720	14.330	13.680	13.970	13.681	35,066,677
2021-12-08	13.580	13.810	13.470	13.800	13.514	19,505,761
2021-12-07	13.710	13.790	13.500	13.580	13.299	17,396,797
2021-12-06	13.820	14.030	13.500	13.550	13.270	28,715,035
2021-12-03	13.770	13.870	13.550	13.710	13.426	22,705,772
2021-12-02	13.690	14.040	13.620	13.760	13.475	39,467,033
2021-12-01	13.150	14.440	13.130	14.120	13.828	69,989,659
2021-11-30	12.900	13.580	12.840	13.130	12.858	25,215,155
2021-11-29	12.860	12.900	12.720	12.730	12.467	12,104,501
2021-11-26	13.170	13.170	12.980	13.000	12.731	8,864,096
2021-11-25	13.140	13.250	13.110	13.130	12.858	8,094,637
2021-11-24	13.320	13.390	13.080	13.160	12.888	11,174,634
2021-11-23	13.200	13.400	13.160	13.280	13.005	9,092,535
2021-11-22	13.220	13.380	13.140	13.250	12.976	10,716,114
2021-11-19	13.010	13.460	12.910	13.280	13.005	15,983,055
2021-11-18	13.450	13.600	13.130	13.150	12.878	15,378,216
2021-11-17	13.110	13.150	13.040	13.100	12.829	4,793,501
2021-11-16	13.140	13.310	13.050	13.080	12.809	8,188,201
2021-11-15	13.160	13.400	13.010	13.250	12.976	11,223,195
2021-11-12	13.190	13.210	13.030	13.100	12.829	9,735,441
2021-11-11	12.910	13.250	12.910	13.200	12.927	15,036,637
2021-11-10	12.860	13.180	12.860	13.040	12.770	13,541,749
2021-11-09	12.850	12.900	12.770	12.860	12.594	6,623,503
2021-11-08	12.850	12.940	12.750	12.860	12.594	8,480,165
2021-11-05	12.800	12.900	12.750	12.800	12.535	6,437,904

← NewerPage 20 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.