Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	18.200	18.750	18.020	18.140	17.874	6,943,600
2024-07-23	19.030	19.030	18.330	18.330	18.061	7,768,340
2024-07-22	19.260	19.260	18.830	18.970	18.692	8,143,860
2024-07-19	18.880	19.470	18.850	19.330	19.046	11,050,500
2024-07-18	18.880	19.050	18.460	19.040	18.761	9,120,397
2024-07-17	18.890	19.300	18.820	19.120	18.840	11,694,000
2024-07-16	18.900	19.140	18.610	18.950	18.672	9,287,380
2024-07-15	19.070	19.500	19.000	19.150	18.869	12,342,600
2024-07-12	18.970	19.250	18.780	18.980	18.702	6,704,677
2024-07-11	19.590	19.680	18.850	19.130	18.849	14,769,830
2024-07-10	19.130	19.640	18.900	19.280	18.997	10,471,770
2024-07-09	18.570	19.580	18.190	19.280	18.997	11,816,910
2024-07-08	19.130	19.140	18.440	18.520	18.248	6,312,886
2024-07-05	19.020	19.280	18.740	19.130	18.849	6,022,450
2024-07-04	19.650	19.740	18.910	19.010	18.731	7,478,320
2024-07-03	19.620	19.850	19.430	19.570	19.283	6,094,982
2024-07-02	19.930	20.200	19.620	19.730	19.441	8,033,840
2024-07-01	19.540	19.990	19.400	19.930	19.638	8,620,032
2024-06-28	19.990	20.310	19.700	19.780	19.490	10,586,980
2024-06-27	20.500	20.630	19.960	19.980	19.687	12,546,920
2024-06-26	19.250	20.770	19.180	20.640	20.337	18,547,570
2024-06-25	19.650	19.890	19.080	19.330	19.046	9,066,180
2024-06-24	20.170	20.190	19.600	19.650	19.362	10,910,110
2024-06-21	20.320	20.530	20.030	20.270	19.973	8,050,032
2024-06-20	20.510	20.850	20.320	20.370	20.071	9,644,948
2024-06-19	20.890	21.100	20.530	20.690	20.387	12,435,290
2024-06-18	21.990	22.100	20.860	21.010	20.702	25,027,070
2024-06-17	22.980	23.250	21.730	22.000	21.677	25,514,391
2024-06-14	24.440	24.900	23.900	24.130	23.776	10,059,420
2024-06-13	24.190	24.430	23.860	24.300	23.944	8,309,060
2024-06-12	23.320	24.400	23.210	24.250	23.894	10,221,900
2024-06-11	23.360	23.650	22.770	23.330	22.988	4,537,240
2024-06-07	23.500	24.160	23.020	23.610	23.264	7,000,577
2024-06-06	23.250	24.060	22.880	23.570	23.224	11,642,300
2024-06-05	25.600	25.680	23.130	23.710	23.362	16,752,160
2024-06-04	26.380	26.380	25.500	25.700	25.323	6,147,049
2024-06-03	25.830	26.530	25.680	26.400	26.013	7,475,183
2024-05-31	25.610	25.850	25.450	25.730	25.353	4,378,943
2024-05-30	26.020	26.020	25.410	25.600	25.225	5,663,681
2024-05-29	25.400	26.310	25.100	26.160	25.776	8,231,933
2024-05-28	25.150	25.780	24.820	25.380	25.008	6,146,978
2024-05-27	25.600	25.730	24.700	25.230	24.860	8,452,553
2024-05-24	26.200	26.290	25.500	25.520	25.146	4,871,839
2024-05-23	27.190	27.190	26.000	26.110	25.727	8,076,298
2024-05-22	27.650	27.650	27.110	27.310	26.909	4,283,924
2024-05-21	27.510	28.140	27.230	27.650	27.244	8,059,143
2024-05-20	26.810	27.600	26.670	27.500	27.097	8,579,779
2024-05-17	26.750	27.000	26.310	26.810	26.417	5,711,318
2024-05-16	26.910	27.410	26.530	26.880	26.486	7,599,681
2024-05-15	27.990	28.490	26.620	27.020	26.624	10,441,800
2024-05-14	28.100	28.350	27.650	27.980	27.570	5,802,310
2024-05-13	27.800	28.140	27.010	27.750	27.343	5,666,740
2024-05-10	28.000	28.370	27.300	27.860	27.451	8,095,200
2024-05-09	27.880	28.160	27.450	28.090	27.678	8,458,422
2024-05-08	29.070	29.070	27.600	27.930	27.520	12,199,550
2024-05-07	29.410	30.660	29.030	29.380	28.949	12,131,440
2024-05-06	31.490	31.490	29.320	29.470	29.038	12,217,070
2024-04-30	32.000	32.200	30.360	31.120	30.664	10,060,320
2024-04-29	31.800	32.900	30.500	31.860	31.393	12,036,380
2024-04-26	28.800	30.420	28.620	30.420	29.974	10,748,150

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.0530 CNY
2025-10-30	0.0480 CNY
2024-12-20	0.0960 CNY
2024-07-31	0.1140 CNY
2020-07-24	0.1356 CNY
2019-07-18	0.2300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.