Shanghai Chinafortune Co Ltd historical data

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

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

← NewerPage 8 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.