Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	22.680	24.260	21.900	23.790	23.441	23,111,641
2024-01-22	24.300	24.500	22.300	22.590	22.259	23,002,939
2024-01-19	22.050	24.370	22.010	24.370	24.013	24,410,350
2024-01-18	21.440	22.280	21.000	22.150	21.825	14,533,070
2024-01-17	22.560	22.690	21.710	21.800	21.480	10,059,840
2024-01-16	22.960	23.300	22.350	22.770	22.436	11,013,000
2024-01-15	22.340	23.880	22.240	23.090	22.751	16,253,690
2024-01-12	23.810	24.150	22.600	22.630	22.298	20,438,240
2024-01-11	21.940	24.400	21.810	23.900	23.549	23,613,910
2024-01-10	25.200	25.250	22.910	22.910	22.574	19,945,301
2024-01-09	25.430	26.260	24.930	25.450	25.077	22,028,340
2024-01-08	25.000	25.830	24.500	24.930	24.564	20,036,811
2024-01-05	24.310	26.120	23.920	25.000	24.633	27,267,010
2024-01-04	25.110	25.280	24.360	24.680	24.318	14,179,740
2024-01-03	26.200	26.390	24.860	25.240	24.870	28,905,850
2024-01-02	27.100	27.660	25.640	26.200	25.816	44,435,887
2023-12-29	23.580	25.830	23.580	25.830	25.451	27,260,990
2023-12-28	24.240	25.610	23.270	23.480	23.136	27,444,600
2023-12-27	23.880	24.300	23.590	23.720	23.372	9,033,800
2023-12-26	24.880	25.030	23.410	23.690	23.343	9,177,530
2023-12-25	23.300	24.670	23.130	24.600	24.239	21,942,369
2023-12-22	27.250	27.410	24.560	24.560	24.200	15,870,570
2023-12-21	26.290	27.970	26.290	27.290	26.890	16,185,880
2023-12-20	27.710	27.960	26.800	26.860	26.466	13,409,100
2023-12-19	26.430	27.670	26.410	27.310	26.909	14,815,000
2023-12-18	27.100	27.780	26.480	26.630	26.239	15,105,190
2023-12-15	27.200	28.840	26.700	27.650	27.244	20,109,760
2023-12-14	26.990	28.450	26.990	27.740	27.333	19,294,119
2023-12-13	28.100	28.370	27.240	27.350	26.949	17,352,000
2023-12-12	28.390	28.790	27.600	28.100	27.688	23,137,461
2023-12-11	26.380	29.040	26.360	28.590	28.171	35,781,848
2023-12-08	25.000	26.780	24.210	26.400	26.013	41,518,273
2023-12-07	25.600	25.670	24.390	25.670	25.293	39,610,102
2023-12-06	22.000	24.000	21.210	23.340	22.998	33,562,238
2023-12-05	22.980	23.150	21.800	21.820	21.500	21,463,350
2023-12-04	21.790	23.000	21.500	22.500	22.170	39,155,113
2023-12-01	19.900	21.770	19.810	21.770	21.451	24,003,301
2023-11-30	19.700	19.990	19.600	19.790	19.500	5,481,000
2023-11-29	20.280	20.280	19.760	19.790	19.500	7,097,376
2023-11-28	20.190	20.300	19.750	20.250	19.953	7,999,462
2023-11-27	20.460	20.590	19.910	20.250	19.953	13,241,140
2023-11-24	20.700	21.350	20.600	20.660	20.357	14,181,410
2023-11-23	22.100	22.120	20.000	20.970	20.662	25,042,471
2023-11-22	21.550	22.200	21.420	22.140	21.815	24,026,850
2023-11-21	21.490	21.890	21.430	21.580	21.263	18,483,381
2023-11-20	21.420	21.720	21.300	21.490	21.175	10,424,400
2023-11-17	21.700	22.080	21.270	21.430	21.116	14,267,040
2023-11-16	21.500	22.100	21.000	21.700	21.382	21,318,330
2023-11-15	22.210	22.290	21.290	21.500	21.185	15,088,860
2023-11-14	21.960	22.160	21.720	22.080	21.756	13,085,620
2023-11-13	22.850	22.940	22.010	22.180	21.855	14,274,740
2023-11-10	22.800	23.440	22.300	22.460	22.131	17,844,770
2023-11-09	24.020	24.100	22.820	22.900	22.564	29,616,760
2023-11-08	23.120	25.790	23.120	24.930	24.564	42,497,008
2023-11-07	22.980	24.370	22.590	23.470	23.126	52,976,527
2023-11-06	20.700	22.150	20.700	22.150	21.825	25,298,689
2023-11-03	18.830	21.010	18.600	20.140	19.845	38,778,992
2023-11-02	18.440	19.760	18.260	19.100	18.820	25,429,699
2023-11-01	18.220	19.350	18.100	18.460	18.189	13,406,630
2023-10-31	18.620	18.850	18.010	18.260	17.992	10,559,120

← NewerPage 12 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.