Shanghai Chinafortune Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	16.320	16.490	16.180	16.430	16.430	15,366,893
2025-10-20	16.400	16.440	16.220	16.300	16.300	10,512,657
2025-10-17	16.740	16.840	16.170	16.170	16.170	20,840,031
2025-10-16	16.820	16.940	16.620	16.750	16.750	22,941,573
2025-10-15	16.480	16.970	16.400	16.940	16.940	34,754,471
2025-10-14	16.560	16.750	16.350	16.420	16.420	16,200,372
2025-10-13	16.220	16.600	16.200	16.560	16.560	18,574,540
2025-10-10	16.540	16.950	16.450	16.710	16.710	26,012,186
2025-10-09	16.480	16.610	16.240	16.540	16.540	20,574,469
2025-09-30	16.300	16.800	16.240	16.570	16.570	26,539,051
2025-09-29	15.680	16.700	15.650	16.380	16.380	33,991,316
2025-09-26	15.660	15.920	15.580	15.680	15.680	11,443,182
2025-09-25	15.900	16.050	15.770	15.770	15.770	13,036,545
2025-09-24	15.700	16.030	15.600	15.920	15.920	14,632,196
2025-09-23	15.950	16.030	15.460	15.780	15.780	20,703,994
2025-09-22	15.970	16.140	15.900	16.100	16.100	12,642,275
2025-09-19	16.210	16.280	15.960	15.970	15.970	16,299,072
2025-09-18	16.750	16.830	16.140	16.180	16.180	28,802,524
2025-09-17	16.730	16.970	16.730	16.850	16.850	23,058,074
2025-09-16	16.700	16.880	16.560	16.780	16.780	19,730,282
2025-09-15	16.750	16.960	16.640	16.690	16.690	19,282,654
2025-09-12	16.800	16.880	16.630	16.640	16.640	20,966,144
2025-09-11	16.460	16.880	16.350	16.860	16.860	28,199,807
2025-09-10	16.400	16.580	16.330	16.470	16.470	14,007,839
2025-09-09	16.550	16.680	16.390	16.420	16.420	19,023,000
2025-09-08	16.530	16.630	16.410	16.530	16.530	19,423,170
2025-09-05	16.670	16.680	16.330	16.610	16.610	27,587,497
2025-09-04	16.560	16.890	16.290	16.580	16.580	29,184,079
2025-09-03	17.440	17.500	16.450	16.570	16.570	32,242,618
2025-09-02	17.910	17.950	17.230	17.370	17.370	37,347,271
2025-09-01	17.800	18.180	17.770	17.850	17.850	27,634,056
2025-08-29	18.340	18.380	17.820	17.950	17.950	38,966,066
2025-08-28	18.050	18.450	17.710	18.340	18.340	48,051,271
2025-08-27	18.450	19.250	18.170	18.180	18.180	74,830,713
2025-08-26	17.710	19.300	17.660	18.600	18.600	77,786,624
2025-08-25	17.900	18.520	17.530	17.880	17.880	73,871,991
2025-08-22	16.800	18.570	16.680	17.910	17.910	89,635,099
2025-08-21	17.000	17.690	16.770	17.230	17.230	74,125,970
2025-08-20	16.500	16.840	16.330	16.810	16.810	33,423,721
2025-08-19	16.610	17.140	16.530	16.590	16.590	33,548,179
2025-08-18	16.660	16.970	16.370	16.760	16.760	55,035,221
2025-08-15	16.040	16.690	16.010	16.580	16.580	56,787,043
2025-08-14	16.330	16.500	16.060	16.070	16.070	37,347,500
2025-08-13	16.380	16.560	16.050	16.330	16.330	48,464,897
2025-08-12	16.150	16.310	16.020	16.290	16.290	35,555,775
2025-08-11	15.730	16.520	15.710	16.150	16.150	54,012,164
2025-08-08	15.590	16.150	15.460	15.730	15.730	45,134,658
2025-08-07	15.670	15.750	15.470	15.600	15.600	19,282,000
2025-08-06	15.590	15.690	15.460	15.660	15.660	20,184,388
2025-08-05	15.460	15.670	15.440	15.600	15.600	18,337,368
2025-08-04	15.290	15.460	15.260	15.460	15.460	15,234,060
2025-08-01	15.450	15.600	15.360	15.460	15.460	16,310,867
2025-07-31	15.700	16.080	15.420	15.470	15.470	30,869,800
2025-07-30	16.120	16.160	15.620	15.800	15.800	29,825,929
2025-07-29	15.760	16.250	15.480	16.110	16.110	38,738,213
2025-07-28	15.710	16.040	15.600	15.820	15.820	30,706,084
2025-07-25	15.720	15.940	15.580	15.790	15.790	29,980,454
2025-07-24	15.300	15.800	15.260	15.750	15.750	41,395,125
2025-07-23	15.390	15.770	15.370	15.410	15.410	41,698,303
2025-07-22	15.400	15.450	15.150	15.350	15.350	23,473,059

← NewerPage 5 of 21 · 1,215 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.