Shanghai Chinafortune Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	15.050	15.760	15.020	15.480	15.480	50,772,601
2024-10-23	15.330	15.470	15.040	15.050	15.050	37,338,321
2024-10-22	15.110	15.390	15.080	15.300	15.300	28,981,488
2024-10-21	15.050	15.350	14.990	15.200	15.200	44,194,200
2024-10-18	14.650	15.930	14.650	15.330	15.330	62,637,265
2024-10-17	14.920	15.180	14.680	14.690	14.690	27,026,650
2024-10-16	14.540	15.140	14.490	14.890	14.890	30,818,065
2024-10-15	14.980	15.240	14.700	14.720	14.720	31,950,467
2024-10-14	14.990	15.230	14.430	15.150	15.150	36,840,619
2024-10-11	15.100	15.550	14.760	14.950	14.950	41,634,438
2024-10-10	16.530	16.760	14.990	15.340	15.340	67,648,950
2024-10-09	17.200	18.060	16.530	16.530	16.530	90,185,118
2024-10-08	18.370	18.370	17.310	18.370	18.370	90,287,802
2024-09-30	16.040	16.700	15.680	16.700	16.700	92,213,062
2024-09-27	14.450	15.190	14.050	15.180	15.180	59,746,868
2024-09-26	13.500	14.130	13.410	14.090	14.090	58,865,929
2024-09-25	13.540	13.950	13.380	13.520	13.520	66,853,590
2024-09-24	12.800	13.680	12.500	13.330	13.330	57,214,410
2024-09-23	12.620	12.640	12.460	12.550	12.550	10,086,135
2024-09-20	12.500	12.620	12.450	12.600	12.600	15,857,277
2024-09-19	12.290	12.880	12.200	12.610	12.610	32,029,336
2024-09-18	12.020	12.310	11.990	12.230	12.230	13,239,654
2024-09-13	12.300	12.520	11.940	12.150	12.150	21,572,947
2024-09-12	12.590	12.630	12.310	12.320	12.320	18,440,235
2024-09-11	12.450	12.640	12.410	12.570	12.570	18,480,900
2024-09-10	12.540	12.910	12.450	12.580	12.580	31,313,521
2024-09-09	12.280	12.650	12.210	12.460	12.460	20,569,324
2024-09-06	12.860	12.920	12.420	12.490	12.490	36,221,721
2024-09-05	12.300	12.600	12.260	12.450	12.450	17,728,540
2024-09-04	12.210	12.440	12.180	12.300	12.300	14,618,678
2024-09-03	12.160	12.360	12.160	12.310	12.310	16,544,514
2024-09-02	12.680	12.770	12.240	12.240	12.240	37,292,162
2024-08-30	12.090	13.180	12.050	12.900	12.900	63,501,153
2024-08-29	11.950	12.150	11.920	11.980	11.980	16,620,221
2024-08-28	12.000	12.090	11.960	11.990	11.990	9,123,821
2024-08-27	12.100	12.170	11.970	12.000	12.000	10,088,147
2024-08-26	12.250	12.300	12.060	12.130	12.130	11,727,300
2024-08-23	12.340	12.480	12.160	12.240	12.240	13,807,100
2024-08-22	12.790	12.850	12.300	12.330	12.330	16,939,290
2024-08-21	12.680	12.790	12.640	12.690	12.690	9,443,400
2024-08-20	13.030	13.080	12.680	12.750	12.750	17,265,988
2024-08-19	13.040	13.150	12.980	13.020	13.020	12,999,767
2024-08-16	13.260	13.330	13.070	13.100	13.100	20,900,422
2024-08-15	13.180	13.580	13.180	13.370	13.370	34,907,767
2024-08-14	13.130	13.360	13.110	13.250	13.250	24,109,755
2024-08-13	13.010	13.300	12.940	13.290	13.290	26,633,256
2024-08-12	12.990	13.150	12.820	12.930	12.930	14,540,052
2024-08-09	13.440	13.500	13.180	13.180	13.180	18,623,200
2024-08-08	13.250	13.650	13.250	13.300	13.300	31,193,088
2024-08-07	13.400	13.520	13.220	13.340	13.340	20,503,335
2024-08-06	13.580	13.650	13.190	13.510	13.510	32,471,601
2024-08-05	13.630	13.870	13.350	13.360	13.360	40,819,800
2024-08-02	13.870	14.210	13.550	13.630	13.630	56,849,772
2024-08-01	14.410	14.780	13.980	14.000	14.000	107,132,589
2024-07-31	12.530	13.740	12.500	13.740	13.740	43,651,729
2024-07-30	12.330	12.550	12.310	12.490	12.490	16,648,900
2024-07-29	12.370	12.540	12.300	12.380	12.380	15,531,667
2024-07-26	12.130	12.680	12.130	12.530	12.530	25,415,326
2024-07-25	11.930	12.390	11.930	12.220	12.220	20,831,114
2024-07-24	11.840	12.460	11.760	12.110	12.110	25,423,760

← NewerPage 9 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.