Shanghai Chinafortune Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.010	15.120	14.520	14.760	14.760	61,509,529
2026-10-15	14.790	15.690	14.600	15.420	15.420	90,410,388
2026-10-14	14.490	15.390	14.490	14.950	14.950	72,078,271
2026-10-13	14.580	15.670	14.570	14.780	14.780	78,619,544
2026-10-12	14.470	15.260	14.350	14.760	14.760	77,685,578
2026-10-09	13.230	14.480	13.160	14.480	14.480	50,073,504
2026-10-08	13.320	13.410	13.080	13.160	13.160	11,222,103
2026-09-30	13.550	13.560	13.270	13.370	13.370	12,396,263
2026-09-29	13.450	13.640	13.370	13.450	13.450	14,326,048
2026-09-28	13.670	13.890	13.560	13.580	13.511	18,644,823
2026-09-24	13.910	13.970	13.720	13.730	13.660	20,914,322
2026-09-23	14.010	14.310	13.920	14.130	14.058	32,974,101
2026-09-22	14.220	14.230	13.960	14.010	14.010	31,707,574
2026-09-21	14.490	14.490	13.890	14.240	14.240	57,013,036
2026-09-18	12.970	14.100	12.930	14.100	14.100	42,540,342
2026-09-17	12.800	12.900	12.720	12.820	12.820	4,695,717
2026-09-16	12.700	12.940	12.600	12.880	12.880	7,556,029
2026-09-15	12.840	12.900	12.720	12.740	12.740	6,364,600
2026-09-14	12.800	12.940	12.790	12.870	12.870	6,904,700
2026-09-11	13.400	13.400	12.880	12.920	12.920	17,892,000
2026-09-10	13.300	13.680	13.300	13.620	13.620	13,957,116
2026-09-09	13.430	13.430	13.320	13.360	13.360	6,210,499
2026-09-08	13.490	13.580	13.350	13.450	13.450	7,971,219
2026-09-07	13.900	13.900	13.420	13.470	13.470	13,460,900
2026-09-04	13.620	14.040	13.470	13.750	13.750	19,525,094
2026-09-03	13.430	13.700	13.370	13.480	13.480	10,494,108
2026-09-02	13.580	13.660	13.350	13.400	13.400	8,809,845
2026-09-01	13.400	13.720	13.360	13.680	13.680	13,617,234
2026-08-31	13.450	13.550	13.280	13.450	13.450	9,693,307
2026-08-28	13.450	13.580	13.360	13.510	13.510	11,906,117
2026-08-27	13.210	13.570	13.180	13.520	13.520	20,350,936
2026-08-26	12.820	13.270	12.820	13.230	13.230	15,006,977
2026-08-25	12.700	12.850	12.670	12.820	12.820	4,386,439
2026-08-24	12.760	12.810	12.650	12.700	12.700	4,957,177
2026-08-21	12.730	12.780	12.630	12.750	12.750	4,715,802
2026-08-20	12.710	12.880	12.680	12.780	12.780	6,856,221
2026-08-19	12.900	13.040	12.620	12.660	12.660	8,945,326
2026-08-18	13.180	13.190	12.880	12.950	12.950	8,717,510
2026-08-17	13.090	13.220	13.030	13.200	13.200	6,368,531
2026-08-14	13.370	13.370	13.110	13.110	13.110	8,137,976
2026-08-13	13.350	13.570	13.310	13.330	13.330	10,130,526
2026-08-12	13.190	13.450	13.150	13.430	13.430	10,092,370
2026-08-11	13.240	13.330	13.180	13.190	13.190	6,143,423
2026-08-10	13.220	13.350	13.210	13.240	13.240	6,950,400
2026-08-07	13.260	13.280	13.090	13.210	13.210	8,109,000
2026-08-06	13.380	13.380	13.170	13.270	13.270	7,304,923
2026-08-05	13.400	13.550	13.360	13.410	13.410	7,611,100
2026-08-04	13.370	13.500	13.360	13.400	13.400	7,003,100
2026-08-03	13.170	13.390	13.100	13.360	13.360	6,664,759
2026-07-31	13.280	13.330	13.150	13.200	13.200	8,822,641
2026-07-30	13.150	13.420	13.120	13.320	13.179	11,249,000
2026-07-29	12.960	13.290	12.920	13.200	13.060	9,380,196
2026-07-28	13.000	13.050	12.870	12.920	12.783	5,431,700
2026-07-27	12.800	13.110	12.750	13.070	12.932	7,359,400
2026-07-24	13.320	13.330	12.800	12.810	12.674	11,212,727
2026-07-23	13.260	13.410	13.180	13.380	13.380	9,282,695
2026-07-22	13.460	13.530	13.170	13.300	13.300	14,887,016
2026-07-21	13.600	13.820	13.360	13.590	13.590	14,525,657
2026-07-20	13.470	13.720	13.350	13.660	13.660	14,992,627
2026-07-17	13.820	14.020	13.400	13.460	13.460	19,490,251

Page 1 of 21 · 1,214 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.