Shanghai Chinafortune Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.210	13.570	13.190	13.400	13.400	20,556,347
2025-04-21	13.150	13.250	13.050	13.210	13.210	7,886,095
2025-04-18	13.010	13.250	12.980	13.160	13.160	9,181,558
2025-04-17	12.940	13.150	12.910	13.030	13.030	8,425,700
2025-04-16	13.050	13.140	12.840	13.000	13.000	9,923,650
2025-04-15	13.220	13.240	13.080	13.150	13.150	8,012,600
2025-04-14	13.250	13.300	13.150	13.230	13.230	12,060,600
2025-04-11	12.940	13.420	12.920	13.190	13.190	18,198,555
2025-04-10	13.010	13.280	12.940	13.020	13.020	16,201,200
2025-04-09	12.530	13.060	12.170	12.910	12.910	19,565,951
2025-04-08	12.850	12.960	12.480	12.710	12.710	19,546,305
2025-04-07	13.330	13.560	12.710	12.710	12.710	21,675,000
2025-04-03	14.000	14.290	14.000	14.120	14.120	9,949,727
2025-04-02	14.160	14.280	14.120	14.210	14.210	7,661,403
2025-04-01	14.150	14.290	14.090	14.160	14.160	11,544,685
2025-03-31	14.400	14.590	14.110	14.150	14.150	15,491,475
2025-03-28	14.480	14.620	14.450	14.580	14.580	12,096,599
2025-03-27	14.400	14.570	14.290	14.490	14.490	11,242,780
2025-03-26	14.460	14.520	14.420	14.440	14.440	8,832,480
2025-03-25	14.640	14.640	14.410	14.440	14.440	11,249,800
2025-03-24	14.610	14.690	14.360	14.590	14.590	17,526,400
2025-03-21	15.040	15.070	14.650	14.650	14.650	24,418,449
2025-03-20	14.850	15.160	14.740	15.050	15.050	31,708,962
2025-03-19	14.800	14.930	14.790	14.850	14.850	13,640,800
2025-03-18	14.890	14.910	14.750	14.840	14.840	11,334,190
2025-03-17	14.980	14.980	14.790	14.810	14.810	16,252,876
2025-03-14	14.490	15.050	14.480	14.880	14.880	31,237,200
2025-03-13	14.620	14.800	14.380	14.500	14.500	15,072,880
2025-03-12	14.640	14.880	14.530	14.670	14.670	19,523,000
2025-03-11	14.380	14.570	14.330	14.570	14.570	12,027,300
2025-03-10	14.570	14.650	14.410	14.520	14.520	13,335,732
2025-03-07	14.800	14.810	14.570	14.640	14.640	22,948,800
2025-03-06	14.700	14.980	14.610	14.910	14.910	35,739,110
2025-03-05	14.550	14.990	14.510	14.700	14.700	37,232,803
2025-03-04	14.260	14.520	14.250	14.470	14.470	11,458,366
2025-03-03	14.420	14.650	14.310	14.350	14.350	13,868,600
2025-02-28	14.850	15.060	14.360	14.420	14.420	22,185,300
2025-02-27	14.950	15.090	14.620	14.960	14.960	25,276,285
2025-02-26	14.770	15.060	14.680	15.050	15.050	22,352,455
2025-02-25	14.770	14.920	14.710	14.740	14.740	15,166,790
2025-02-24	14.980	15.120	14.880	14.980	14.980	20,863,145
2025-02-21	14.830	15.100	14.640	15.030	15.030	28,064,875
2025-02-20	14.750	14.840	14.640	14.810	14.810	15,080,412
2025-02-19	14.620	14.850	14.570	14.780	14.780	16,198,909
2025-02-18	14.950	15.010	14.520	14.600	14.600	19,174,011
2025-02-17	14.930	15.150	14.840	15.010	15.010	28,851,543
2025-02-14	14.800	14.920	14.730	14.840	14.840	16,661,000
2025-02-13	15.000	15.130	14.800	14.850	14.850	23,092,731
2025-02-12	14.800	15.070	14.760	15.050	15.050	22,817,158
2025-02-11	14.850	14.880	14.610	14.790	14.790	18,451,550
2025-02-10	14.760	14.950	14.680	14.850	14.850	23,772,666
2025-02-07	14.480	14.980	14.410	14.770	14.770	33,487,000
2025-02-06	14.100	14.500	14.100	14.500	14.500	20,071,700
2025-02-05	14.210	14.300	14.110	14.190	14.190	14,343,912
2025-01-27	14.630	14.740	14.070	14.080	14.080	22,749,188
2025-01-24	14.250	14.710	14.210	14.640	14.640	28,327,901
2025-01-23	14.500	14.770	14.250	14.250	14.250	32,547,570
2025-01-22	14.180	14.330	14.120	14.200	14.200	13,544,505
2025-01-21	14.380	14.420	14.090	14.280	14.280	14,794,365
2025-01-20	14.290	14.390	14.190	14.220	14.220	17,688,732

← NewerPage 7 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.