Shanghai Chinafortune Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 12.810 | 12.930 | 12.730 | 12.850 | 12.584 | 8,408,439 |
| 2021-11-03 | 12.620 | 12.700 | 12.540 | 12.650 | 12.388 | 5,839,974 |
| 2021-11-02 | 12.770 | 12.920 | 12.460 | 12.600 | 12.339 | 10,446,445 |
| 2021-11-01 | 12.800 | 12.950 | 12.710 | 12.830 | 12.565 | 8,868,992 |
| 2021-10-29 | 12.710 | 12.990 | 12.630 | 12.810 | 12.545 | 10,840,518 |
| 2021-10-28 | 12.550 | 12.750 | 12.530 | 12.590 | 12.330 | 7,044,105 |
| 2021-10-27 | 12.990 | 12.990 | 12.510 | 12.660 | 12.398 | 13,656,844 |
| 2021-10-26 | 13.240 | 13.370 | 12.920 | 12.990 | 12.721 | 16,885,428 |
| 2021-10-25 | 14.630 | 14.670 | 13.160 | 13.240 | 12.966 | 42,172,470 |
| 2021-10-22 | 14.690 | 14.710 | 14.580 | 14.620 | 14.318 | 4,838,423 |
| 2021-10-21 | 14.570 | 14.720 | 14.520 | 14.680 | 14.376 | 7,658,420 |
| 2021-10-20 | 14.550 | 14.620 | 14.510 | 14.520 | 14.220 | 4,206,586 |
| 2021-10-19 | 14.600 | 14.700 | 14.550 | 14.580 | 14.278 | 5,846,951 |
| 2021-10-18 | 14.690 | 14.720 | 14.500 | 14.580 | 14.278 | 5,038,158 |
| 2021-10-15 | 14.700 | 14.850 | 14.560 | 14.600 | 14.298 | 5,731,600 |
| 2021-10-14 | 14.660 | 14.830 | 14.550 | 14.770 | 14.464 | 7,530,958 |
← NewerPage 21 of 21 · 1,216 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.