Shanghai Chinafortune Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 14.000 | 14.250 | 13.980 | 14.150 | 14.150 | 15,922,410 |
| 2025-01-16 | 14.250 | 14.400 | 13.930 | 14.060 | 14.060 | 21,184,110 |
| 2025-01-15 | 14.230 | 14.320 | 14.080 | 14.130 | 14.130 | 19,890,714 |
| 2025-01-14 | 13.860 | 14.390 | 13.830 | 14.330 | 14.330 | 29,967,042 |
| 2025-01-13 | 13.610 | 13.870 | 13.550 | 13.780 | 13.780 | 15,865,099 |
| 2025-01-10 | 14.170 | 14.280 | 13.770 | 13.770 | 13.770 | 19,018,210 |
| 2025-01-09 | 14.180 | 14.320 | 14.140 | 14.170 | 14.170 | 18,112,101 |
| 2025-01-08 | 14.450 | 14.450 | 13.900 | 14.260 | 14.260 | 31,413,582 |
| 2025-01-07 | 14.400 | 14.620 | 14.250 | 14.580 | 14.580 | 24,031,173 |
| 2025-01-06 | 14.540 | 14.700 | 14.220 | 14.400 | 14.400 | 24,929,380 |
| 2025-01-03 | 15.180 | 15.190 | 14.430 | 14.480 | 14.480 | 35,512,862 |
| 2025-01-02 | 16.120 | 16.210 | 14.900 | 15.110 | 15.110 | 61,674,781 |
| 2024-12-31 | 17.410 | 17.550 | 16.360 | 16.480 | 16.480 | 79,478,534 |
| 2024-12-30 | 16.700 | 18.070 | 16.700 | 17.590 | 17.590 | 97,260,647 |
| 2024-12-27 | 17.080 | 17.390 | 16.560 | 16.760 | 16.760 | 63,338,932 |
| 2024-12-26 | 17.090 | 17.250 | 16.840 | 17.160 | 17.160 | 51,309,686 |
| 2024-12-25 | 17.000 | 17.440 | 16.710 | 17.350 | 17.350 | 65,524,389 |
| 2024-12-24 | 16.250 | 17.700 | 16.190 | 17.210 | 17.210 | 85,504,377 |
| 2024-12-23 | 16.100 | 16.470 | 16.000 | 16.270 | 16.270 | 49,964,910 |
| 2024-12-20 | 15.610 | 17.120 | 15.570 | 16.420 | 16.420 | 76,878,847 |
| 2024-12-19 | 15.460 | 15.600 | 15.360 | 15.560 | 15.560 | 15,529,617 |
| 2024-12-18 | 15.600 | 15.760 | 15.480 | 15.670 | 15.670 | 17,409,914 |
| 2024-12-17 | 15.760 | 15.860 | 15.580 | 15.630 | 15.630 | 19,051,000 |
| 2024-12-16 | 16.080 | 16.200 | 15.690 | 15.770 | 15.770 | 23,157,700 |
| 2024-12-13 | 16.600 | 16.700 | 16.090 | 16.190 | 16.190 | 44,232,983 |
| 2024-12-12 | 16.520 | 17.200 | 16.520 | 16.780 | 16.780 | 66,576,837 |
| 2024-12-11 | 16.460 | 16.900 | 16.200 | 16.330 | 16.330 | 48,202,028 |
| 2024-12-10 | 16.610 | 16.610 | 15.900 | 15.950 | 15.950 | 33,540,862 |
| 2024-12-09 | 15.930 | 16.080 | 15.700 | 15.880 | 15.880 | 20,795,028 |
| 2024-12-06 | 16.190 | 16.630 | 15.870 | 16.090 | 16.090 | 38,382,743 |
| 2024-12-05 | 15.580 | 16.200 | 15.540 | 16.010 | 16.010 | 30,163,446 |
| 2024-12-04 | 15.800 | 15.960 | 15.500 | 15.580 | 15.580 | 18,623,963 |
| 2024-12-03 | 15.750 | 16.000 | 15.610 | 15.890 | 15.890 | 22,606,786 |
| 2024-12-02 | 15.420 | 15.960 | 15.380 | 15.880 | 15.880 | 27,719,287 |
| 2024-11-29 | 15.170 | 15.900 | 15.150 | 15.560 | 15.560 | 30,987,701 |
| 2024-11-28 | 15.470 | 15.490 | 15.180 | 15.200 | 15.200 | 18,099,013 |
| 2024-11-27 | 14.870 | 15.350 | 14.820 | 15.340 | 15.340 | 26,403,535 |
| 2024-11-26 | 14.860 | 15.140 | 14.810 | 14.870 | 14.870 | 16,475,098 |
| 2024-11-25 | 14.840 | 15.000 | 14.560 | 14.960 | 14.960 | 18,429,640 |
| 2024-11-22 | 15.500 | 15.580 | 14.700 | 14.730 | 14.730 | 22,586,000 |
| 2024-11-21 | 15.400 | 15.630 | 15.370 | 15.550 | 15.550 | 20,373,673 |
| 2024-11-20 | 15.380 | 15.570 | 15.280 | 15.500 | 15.500 | 20,732,108 |
| 2024-11-19 | 15.190 | 15.540 | 15.100 | 15.480 | 15.480 | 23,609,809 |
| 2024-11-18 | 15.570 | 15.650 | 14.960 | 15.070 | 15.070 | 24,706,566 |
| 2024-11-15 | 16.280 | 16.530 | 15.540 | 15.550 | 15.550 | 33,829,300 |
| 2024-11-14 | 16.600 | 16.860 | 16.310 | 16.340 | 16.340 | 37,138,288 |
| 2024-11-13 | 16.410 | 17.490 | 16.380 | 16.870 | 16.870 | 64,503,966 |
| 2024-11-12 | 17.100 | 17.390 | 16.350 | 16.520 | 16.520 | 40,759,149 |
| 2024-11-11 | 16.440 | 16.870 | 16.310 | 16.770 | 16.770 | 34,781,753 |
| 2024-11-08 | 17.350 | 17.430 | 16.620 | 16.680 | 16.680 | 64,986,376 |
| 2024-11-07 | 16.060 | 17.670 | 15.990 | 17.420 | 17.420 | 80,501,259 |
| 2024-11-06 | 16.360 | 16.720 | 16.050 | 16.160 | 16.160 | 57,698,144 |
| 2024-11-05 | 15.800 | 16.570 | 15.650 | 16.450 | 16.450 | 69,108,652 |
| 2024-11-04 | 15.280 | 16.150 | 15.270 | 15.970 | 15.970 | 61,139,713 |
| 2024-11-01 | 15.470 | 15.670 | 14.950 | 14.970 | 14.970 | 36,259,691 |
| 2024-10-31 | 15.200 | 15.730 | 15.150 | 15.500 | 15.500 | 38,638,230 |
| 2024-10-30 | 15.210 | 15.400 | 15.030 | 15.240 | 15.240 | 24,097,571 |
| 2024-10-29 | 15.720 | 15.880 | 15.210 | 15.250 | 15.250 | 35,412,310 |
| 2024-10-28 | 15.450 | 15.770 | 15.400 | 15.720 | 15.720 | 36,234,253 |
| 2024-10-25 | 15.370 | 15.950 | 15.270 | 15.520 | 15.520 | 54,408,057 |
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.