Shanghai Chinafortune Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	15.180	15.510	15.170	15.450	15.450	23,945,766
2025-07-18	15.370	15.400	15.190	15.250	15.250	22,761,100
2025-07-17	15.340	15.470	15.280	15.380	15.380	18,613,700
2025-07-16	15.320	15.460	15.250	15.380	15.380	17,238,800
2025-07-15	15.500	15.690	15.320	15.450	15.450	25,091,394
2025-07-14	15.780	15.940	15.550	15.590	15.590	32,853,560
2025-07-11	15.660	16.060	15.400	15.720	15.720	62,364,870
2025-07-10	15.110	15.400	15.110	15.310	15.310	26,371,798
2025-07-09	15.260	15.340	15.110	15.170	15.170	21,996,616
2025-07-08	15.110	15.290	15.110	15.260	15.260	20,487,501
2025-07-07	14.970	15.200	14.920	15.120	15.120	15,375,010
2025-07-04	15.220	15.370	14.940	15.020	15.020	30,754,200
2025-07-03	15.220	15.300	15.130	15.240	15.240	20,553,091
2025-07-02	15.260	15.300	15.080	15.170	15.170	18,297,900
2025-07-01	15.350	15.380	15.160	15.300	15.300	21,178,728
2025-06-30	15.520	15.550	15.200	15.310	15.310	26,780,145
2025-06-27	15.530	16.060	15.360	15.400	15.400	45,645,629
2025-06-26	15.750	15.800	15.410	15.490	15.490	44,386,521
2025-06-25	14.820	15.800	14.820	15.730	15.730	75,729,220
2025-06-24	14.400	15.050	14.370	14.850	14.850	32,991,000
2025-06-23	14.140	14.440	14.140	14.400	14.400	15,337,100
2025-06-20	14.480	14.560	14.250	14.280	14.280	15,579,810
2025-06-19	14.900	14.930	14.370	14.440	14.440	26,396,221
2025-06-18	15.180	15.250	14.830	14.880	14.880	30,786,210
2025-06-17	15.330	15.550	15.070	15.290	15.290	39,937,298
2025-06-16	14.700	15.450	14.660	15.390	15.390	46,179,121
2025-06-13	14.930	14.990	14.710	14.760	14.760	22,309,061
2025-06-12	14.980	15.260	14.920	15.000	15.000	29,671,161
2025-06-11	14.950	15.350	14.900	15.090	15.090	50,750,736
2025-06-10	14.920	15.050	14.670	14.920	14.920	33,954,153
2025-06-09	15.000	15.300	14.850	15.070	15.070	51,598,387
2025-06-06	15.070	15.580	14.750	14.850	14.850	64,304,436
2025-06-05	14.350	15.750	14.350	15.290	15.290	91,147,008
2025-06-04	14.180	14.430	14.140	14.320	14.320	24,746,443
2025-06-03	13.830	14.430	13.800	14.210	14.210	32,612,604
2025-05-30	13.700	14.480	13.600	14.030	14.030	43,081,706
2025-05-29	13.650	13.820	13.610	13.770	13.770	11,743,115
2025-05-28	13.620	13.720	13.570	13.620	13.620	6,330,236
2025-05-27	13.680	13.740	13.600	13.700	13.700	7,502,837
2025-05-26	13.480	13.840	13.480	13.730	13.730	12,426,368
2025-05-23	13.810	13.830	13.520	13.520	13.520	16,815,794
2025-05-22	13.750	14.140	13.710	13.840	13.840	19,556,179
2025-05-21	13.880	13.930	13.780	13.780	13.780	11,086,106
2025-05-20	14.000	14.050	13.860	13.900	13.900	13,023,800
2025-05-19	13.910	14.030	13.800	13.930	13.930	13,557,601
2025-05-16	14.040	14.090	13.880	13.890	13.890	16,395,201
2025-05-15	14.200	14.370	14.060	14.100	14.100	32,786,101
2025-05-14	13.860	14.890	13.720	14.600	14.600	57,480,957
2025-05-13	14.040	14.070	13.840	13.880	13.880	22,816,556
2025-05-12	13.650	14.290	13.610	14.160	14.160	38,502,804
2025-05-09	13.570	13.690	13.410	13.490	13.490	10,073,500
2025-05-08	13.590	13.720	13.540	13.670	13.670	11,420,800
2025-05-07	13.990	14.100	13.580	13.630	13.630	18,761,713
2025-05-06	13.460	13.600	13.390	13.570	13.570	14,619,200
2025-04-30	13.360	13.500	13.300	13.400	13.400	11,202,000
2025-04-29	13.260	13.440	13.250	13.300	13.300	12,318,214
2025-04-28	13.230	13.250	13.060	13.100	13.100	7,627,710
2025-04-25	13.260	13.360	13.210	13.250	13.250	9,125,810
2025-04-24	13.370	13.400	13.170	13.170	13.170	9,781,100
2025-04-23	13.390	13.480	13.260	13.370	13.370	12,487,800

← NewerPage 6 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.