Shanghai Chinafortune Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	14.230	14.250	14.110	14.180	14.180	8,717,116
2026-04-16	14.190	14.310	14.150	14.270	14.270	9,558,766
2026-04-15	14.330	14.350	14.120	14.160	14.160	9,051,764
2026-04-14	14.410	14.450	14.100	14.280	14.280	13,969,900
2026-04-13	14.080	14.390	14.050	14.270	14.270	11,270,796
2026-04-10	14.150	14.540	14.100	14.190	14.190	21,657,741
2026-04-09	14.150	14.160	13.850	13.860	13.860	12,028,300
2026-04-08	14.030	14.270	13.930	14.260	14.260	14,658,819
2026-04-07	13.660	13.750	13.620	13.720	13.720	5,653,224
2026-04-03	13.900	13.930	13.630	13.650	13.650	7,710,311
2026-04-02	14.140	14.160	13.810	13.850	13.850	9,546,437
2026-04-01	14.210	14.240	14.030	14.180	14.180	8,038,180
2026-03-31	14.120	14.330	13.940	13.960	13.960	9,319,580
2026-03-30	13.950	14.150	13.860	14.130	14.130	9,115,200
2026-03-27	14.020	14.260	13.900	14.160	14.160	15,685,038
2026-03-26	14.600	14.600	14.150	14.210	14.210	10,787,520
2026-03-25	14.540	14.700	14.440	14.610	14.610	10,093,200
2026-03-24	14.450	14.550	14.140	14.490	14.490	13,390,800
2026-03-23	15.000	15.100	14.140	14.300	14.300	24,674,412
2026-03-20	15.200	15.680	15.180	15.320	15.320	21,467,071
2026-03-19	15.300	15.370	15.030	15.130	15.130	11,887,786
2026-03-18	15.410	15.480	15.210	15.440	15.440	9,757,299
2026-03-17	15.440	15.730	15.420	15.430	15.430	14,073,900
2026-03-16	15.360	15.460	15.280	15.420	15.420	9,915,965
2026-03-13	15.600	15.640	15.370	15.380	15.380	10,974,472
2026-03-12	15.560	15.700	15.500	15.650	15.650	10,864,745
2026-03-11	15.620	15.700	15.470	15.630	15.630	10,657,586
2026-03-10	15.570	15.680	15.470	15.620	15.620	11,348,200
2026-03-09	15.440	15.470	15.200	15.370	15.370	12,610,510
2026-03-06	15.430	15.740	15.360	15.710	15.710	11,483,688
2026-03-05	15.700	15.730	15.390	15.450	15.450	13,332,231
2026-03-04	15.710	15.880	15.470	15.510	15.510	16,802,287
2026-03-03	16.050	16.260	15.770	15.810	15.810	21,012,971
2026-03-02	16.110	16.260	15.910	16.010	16.010	19,250,927
2026-02-27	16.420	16.510	16.230	16.440	16.440	16,612,282
2026-02-26	16.460	16.640	16.370	16.460	16.460	19,368,540
2026-02-25	16.300	16.540	16.260	16.430	16.430	17,045,192
2026-02-24	16.380	16.380	16.060	16.240	16.240	18,484,407
2026-02-13	16.660	16.730	16.280	16.280	16.280	23,931,246
2026-02-12	16.630	16.760	16.540	16.610	16.610	19,246,986
2026-02-11	16.610	16.790	16.550	16.600	16.600	18,125,128
2026-02-10	16.870	16.900	16.610	16.660	16.660	23,310,587
2026-02-09	17.150	17.180	16.820	16.920	16.920	34,176,777
2026-02-06	17.360	17.500	17.020	17.030	17.030	47,207,965
2026-02-05	16.900	18.380	16.850	17.570	17.570	76,292,495
2026-02-04	16.610	17.190	16.550	17.020	17.020	40,269,944
2026-02-03	16.510	16.800	16.400	16.630	16.630	23,864,741
2026-02-02	16.580	16.890	16.410	16.430	16.430	29,262,616
2026-01-30	16.720	16.860	16.460	16.630	16.630	39,468,775
2026-01-29	16.150	17.080	15.910	16.960	16.960	66,286,929
2026-01-28	16.180	16.490	16.070	16.210	16.210	29,882,681
2026-01-27	16.100	16.430	16.030	16.320	16.320	41,163,507
2026-01-26	15.910	16.220	15.820	16.080	16.080	29,047,159
2026-01-23	15.960	15.980	15.860	15.910	15.910	16,080,399
2026-01-22	15.800	15.920	15.770	15.920	15.920	10,897,103
2026-01-21	15.880	15.920	15.730	15.760	15.760	13,594,174
2026-01-20	15.900	15.980	15.820	15.910	15.910	12,702,544
2026-01-19	15.890	15.970	15.820	15.920	15.920	11,004,336
2026-01-16	16.060	16.140	15.840	15.940	15.940	14,312,583
2026-01-15	15.900	16.160	15.800	15.940	15.940	17,423,708

← NewerPage 3 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.