Shanghai Chinafortune Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	15.900	16.160	15.800	15.940	15.940	17,423,708
2026-01-14	16.180	16.540	15.920	16.050	16.050	35,804,223
2026-01-13	16.350	16.580	16.100	16.190	16.190	27,970,328
2026-01-12	16.130	16.440	16.080	16.430	16.430	39,059,687
2026-01-09	15.590	16.880	15.580	16.300	16.300	54,278,578
2026-01-08	15.820	15.860	15.520	15.580	15.580	23,792,405
2026-01-07	15.860	16.380	15.770	16.000	16.000	37,611,874
2026-01-06	15.440	16.050	15.400	15.880	15.880	30,953,060
2026-01-05	15.240	15.440	15.200	15.430	15.430	13,414,270
2025-12-31	15.440	15.460	15.240	15.240	15.240	10,906,544
2025-12-30	15.270	15.600	15.240	15.450	15.450	16,131,860
2025-12-29	15.180	15.450	15.160	15.270	15.270	9,765,200
2025-12-26	15.200	15.390	15.170	15.220	15.220	11,498,984
2025-12-25	15.090	15.220	15.050	15.210	15.210	9,459,231
2025-12-24	14.900	15.120	14.870	15.080	15.080	8,744,531
2025-12-23	15.060	15.100	14.910	14.940	14.940	9,727,277
2025-12-22	15.060	15.140	15.030	15.060	15.060	7,208,567
2025-12-19	15.090	15.160	15.030	15.060	15.060	8,040,245
2025-12-18	15.240	15.250	15.040	15.040	15.040	9,156,520
2025-12-17	15.080	15.360	14.950	15.280	15.280	12,128,340
2025-12-16	15.190	15.230	15.000	15.050	15.050	8,235,271
2025-12-15	15.150	15.340	15.110	15.190	15.190	8,014,217
2025-12-12	15.190	15.340	15.120	15.250	15.250	7,827,227
2025-12-11	15.410	15.460	15.160	15.190	15.190	8,793,602
2025-12-10	15.230	15.510	15.230	15.460	15.460	9,272,296
2025-12-09	15.430	15.530	15.300	15.320	15.320	9,014,671
2025-12-08	15.610	15.800	15.490	15.500	15.500	20,789,818
2025-12-05	15.160	15.500	15.080	15.430	15.430	15,094,020
2025-12-04	15.110	15.270	15.060	15.140	15.140	5,896,139
2025-12-03	15.350	15.420	15.100	15.160	15.160	10,269,386
2025-12-02	15.410	15.500	15.310	15.330	15.330	7,789,200
2025-12-01	15.300	15.430	15.300	15.430	15.430	8,461,000
2025-11-28	15.270	15.380	15.230	15.380	15.380	6,264,988
2025-11-27	15.200	15.430	15.170	15.310	15.310	10,191,465
2025-11-26	15.340	15.390	15.180	15.200	15.200	11,754,277
2025-11-25	15.410	15.550	15.310	15.340	15.340	15,156,962
2025-11-24	15.260	15.630	15.240	15.460	15.460	14,931,806
2025-11-21	15.690	15.810	15.200	15.200	15.200	14,944,389
2025-11-20	16.150	16.230	15.790	15.830	15.830	12,556,659
2025-11-19	15.930	16.080	15.740	15.820	15.820	9,401,300
2025-11-18	16.020	16.080	15.900	15.960	15.960	8,823,070
2025-11-17	16.080	16.120	15.910	16.010	16.010	10,190,984
2025-11-14	16.120	16.230	16.060	16.060	16.060	7,702,610
2025-11-13	16.080	16.220	16.040	16.190	16.190	10,239,956
2025-11-12	16.220	16.250	15.940	16.080	16.080	10,339,297
2025-11-11	16.400	16.450	16.200	16.210	16.210	10,636,191
2025-11-10	16.190	16.430	16.150	16.420	16.420	11,611,000
2025-11-07	16.350	16.350	16.170	16.180	16.180	12,643,784
2025-11-06	16.390	16.520	16.350	16.420	16.420	14,946,044
2025-11-05	16.280	16.420	16.220	16.350	16.350	10,657,370
2025-11-04	16.500	16.570	16.330	16.410	16.410	12,021,832
2025-11-03	16.690	16.700	16.340	16.590	16.590	14,702,901
2025-10-31	16.900	16.970	16.690	16.700	16.700	16,652,895
2025-10-30	17.150	17.280	16.810	16.830	16.830	27,057,616
2025-10-29	16.950	17.400	16.950	17.300	17.300	36,459,247
2025-10-28	17.010	17.600	17.000	17.120	17.120	47,089,545
2025-10-27	17.170	17.250	16.840	16.870	16.870	37,628,815
2025-10-24	16.500	16.710	16.460	16.710	16.710	16,704,648
2025-10-23	16.240	16.620	15.980	16.610	16.610	19,935,181
2025-10-22	16.350	16.370	16.180	16.220	16.220	9,337,461

← NewerPage 4 of 5 · 242 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.