Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	28.800	30.420	28.620	30.420	29.974	10,748,150
2024-04-25	28.200	29.050	27.950	28.780	28.358	7,397,965
2024-04-24	27.880	29.080	27.400	28.700	28.279	10,830,140
2024-04-23	26.500	28.910	26.500	28.170	27.757	16,276,260
2024-04-22	25.700	26.730	25.330	26.300	25.914	6,533,180
2024-04-19	26.520	27.090	25.610	26.020	25.638	8,217,784
2024-04-18	26.300	27.490	25.280	26.990	26.594	10,649,410
2024-04-17	25.720	26.860	25.720	26.240	25.855	7,993,347
2024-04-16	26.750	27.020	25.250	25.250	24.880	8,626,269
2024-04-15	27.800	28.260	26.450	26.990	26.594	9,530,970
2024-04-12	28.300	28.610	27.900	27.960	27.550	7,336,522
2024-04-11	27.340	29.380	27.220	28.680	28.259	13,966,750
2024-04-10	28.160	28.570	27.110	27.540	27.136	6,990,820
2024-04-09	28.580	28.830	27.670	28.490	28.072	7,140,551
2024-04-08	27.810	28.930	27.560	28.210	27.796	9,525,299
2024-04-03	28.360	28.400	27.460	27.920	27.510	8,094,500
2024-04-02	30.190	30.190	28.010	28.420	28.003	14,546,630
2024-04-01	30.000	30.450	29.300	30.400	29.954	8,772,347
2024-03-29	29.900	30.500	29.000	30.000	29.560	9,861,149
2024-03-28	29.680	31.100	29.530	30.590	30.141	11,498,960
2024-03-27	30.980	31.890	29.650	29.760	29.323	13,995,240
2024-03-26	32.300	32.920	31.020	31.480	31.018	15,281,300
2024-03-25	35.000	36.420	32.410	32.620	32.142	23,312,930
2024-03-22	31.190	34.430	31.000	34.430	33.925	16,936,750
2024-03-21	32.000	32.760	31.200	31.300	30.841	15,404,360
2024-03-20	29.100	31.770	29.010	31.130	30.673	20,901,939
2024-03-19	30.200	31.200	29.620	29.700	29.264	12,338,290
2024-03-18	29.660	30.580	29.230	30.230	29.787	13,561,460
2024-03-15	29.690	29.990	29.000	29.660	29.225	11,258,740
2024-03-14	30.500	30.900	29.500	30.020	29.580	14,539,600
2024-03-13	30.220	33.000	30.000	31.600	31.136	24,194,131
2024-03-12	30.500	30.830	29.990	30.350	29.905	11,050,200
2024-03-11	29.780	30.860	29.460	30.600	30.151	14,132,040
2024-03-08	29.910	31.500	29.310	30.760	30.309	21,208,740
2024-03-07	30.700	31.700	29.290	29.730	29.294	21,736,391
2024-03-06	32.370	32.880	30.430	30.790	30.338	25,128,141
2024-03-05	34.000	35.700	31.710	32.600	32.122	28,714,359
2024-03-04	30.800	32.460	30.400	32.460	31.984	15,936,380
2024-03-01	27.300	29.510	27.300	29.510	29.077	19,819,590
2024-02-29	24.960	27.270	24.710	26.830	26.436	17,931,750
2024-02-28	26.240	27.990	25.000	25.300	24.929	20,968,180
2024-02-27	25.000	27.100	24.380	26.460	26.072	17,677,980
2024-02-26	24.500	25.500	23.670	24.920	24.554	15,860,280
2024-02-23	24.600	25.180	23.900	25.150	24.781	24,943,641
2024-02-22	23.470	24.200	23.380	23.860	23.510	13,615,760
2024-02-21	23.260	24.430	23.010	23.800	23.451	21,161,770
2024-02-20	23.640	25.040	22.720	24.480	24.121	32,110,160
2024-02-19	22.150	22.760	21.990	22.760	22.426	15,434,560
2024-02-08	19.890	20.970	19.220	20.690	20.387	16,123,120
2024-02-07	20.200	21.340	19.040	19.770	19.480	17,247,881
2024-02-06	18.460	21.840	18.170	20.680	20.377	17,841,930
2024-02-05	21.990	21.990	20.190	20.190	19.894	15,245,840
2024-02-02	21.930	23.500	21.340	22.430	22.101	17,912,109
2024-02-01	22.200	23.020	20.470	22.260	21.934	18,817,600
2024-01-31	22.550	23.980	21.800	22.450	22.121	18,538,840
2024-01-30	25.400	25.400	23.270	23.270	22.929	19,199,461
2024-01-29	24.780	26.250	24.090	25.850	25.471	27,901,600
2024-01-26	25.500	25.860	24.390	25.190	24.821	26,176,189
2024-01-25	24.840	27.000	24.500	26.200	25.816	35,069,488
2024-01-24	24.100	25.110	23.500	24.860	24.495	30,427,260

← NewerPage 11 of 21 · 1,217 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.