Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	17.760	18.270	17.550	18.260	17.992	7,684,140
2023-10-27	17.800	17.980	17.530	17.860	17.598	6,844,400
2023-10-26	17.950	18.050	17.550	17.880	17.618	5,090,040
2023-10-25	18.220	18.380	17.900	17.940	17.677	5,696,600
2023-10-24	17.880	18.370	17.800	18.200	17.933	6,331,320
2023-10-23	18.000	18.200	17.440	17.600	17.342	4,805,640
2023-10-20	18.410	18.550	18.020	18.160	17.894	4,624,300
2023-10-19	18.480	18.750	18.350	18.360	18.091	4,282,760
2023-10-18	18.750	18.820	18.420	18.430	18.160	5,152,735
2023-10-17	19.000	19.180	18.710	18.860	18.583	3,898,300
2023-10-16	19.250	19.430	18.830	18.960	18.682	6,818,340
2023-10-13	19.550	19.590	19.170	19.220	18.938	6,619,780
2023-10-12	19.830	20.240	19.500	19.610	19.322	8,230,633
2023-10-11	20.200	20.210	19.300	19.820	19.529	9,811,153
2023-10-10	19.360	20.570	19.290	19.940	19.648	13,934,180
2023-10-09	20.440	20.500	19.570	19.570	19.283	13,720,270
2023-09-28	21.870	22.300	21.460	21.740	21.421	15,879,940
2023-09-27	21.200	23.310	21.140	21.840	21.520	26,332,670
2023-09-26	20.700	21.880	20.700	21.230	20.919	16,057,750
2023-09-25	20.940	21.300	20.560	20.740	20.436	7,895,950
2023-09-22	19.920	20.990	19.920	20.940	20.633	11,094,270
2023-09-21	20.260	20.380	19.960	19.980	19.687	5,358,612
2023-09-20	20.600	20.740	20.260	20.330	20.032	6,325,270
2023-09-19	21.240	21.580	20.540	20.590	20.288	7,811,561
2023-09-18	20.800	21.380	20.610	21.250	20.938	6,885,020
2023-09-15	20.870	21.230	20.760	20.900	20.593	4,599,200
2023-09-14	21.210	21.240	20.750	20.890	20.584	6,942,360
2023-09-13	21.160	21.680	20.940	21.240	20.928	9,585,390
2023-09-12	21.220	21.400	21.010	21.300	20.988	5,076,400
2023-09-11	20.910	21.850	20.900	21.420	21.106	8,270,120
2023-09-08	20.940	21.160	20.510	21.000	20.692	7,521,040
2023-09-07	21.400	21.650	20.900	20.930	20.623	7,673,466
2023-09-06	21.510	21.570	21.260	21.460	21.145	6,631,480
2023-09-05	22.140	22.140	21.550	21.670	21.352	8,338,080
2023-09-04	22.330	22.400	21.970	22.250	21.924	7,212,000
2023-09-01	22.560	22.690	22.060	22.170	21.845	6,811,662
2023-08-31	23.420	23.420	22.350	22.430	22.101	11,367,560
2023-08-30	22.740	23.210	22.500	23.120	22.781	16,341,080
2023-08-29	21.610	23.110	21.220	22.940	22.604	18,598,471
2023-08-28	23.000	23.000	21.800	21.830	21.510	15,877,340
2023-08-25	23.980	23.980	21.860	21.930	21.608	26,748,330
2023-08-24	22.140	24.290	22.140	24.290	23.934	28,043,949
2023-08-23	22.360	22.650	22.000	22.080	21.756	8,701,892
2023-08-22	22.150	22.730	21.820	22.710	22.377	12,056,330
2023-08-21	21.990	22.360	21.840	21.950	21.628	7,654,290
2023-08-18	22.350	22.650	22.000	22.000	21.677	8,542,130
2023-08-17	22.160	22.600	21.980	22.350	22.022	8,228,465
2023-08-16	22.850	22.890	22.110	22.170	21.845	10,781,420
2023-08-15	23.500	23.630	22.690	22.800	22.466	10,481,760
2023-08-14	23.000	23.690	22.860	23.670	23.323	11,592,180
2023-08-11	24.800	24.950	23.460	23.490	23.145	18,015,061
2023-08-10	25.500	25.820	24.690	24.710	24.348	18,761,311
2023-08-09	27.370	27.500	25.380	25.690	25.313	33,737,602
2023-08-08	27.940	29.490	27.560	27.700	27.294	47,417,070
2023-08-07	25.330	27.400	25.330	27.400	26.998	24,247,270
2023-08-04	24.500	25.260	24.430	24.910	24.545	9,334,520
2023-08-03	24.530	24.850	24.400	24.460	24.101	5,395,520
2023-08-02	25.090	25.150	24.400	24.750	24.387	8,066,888
2023-08-01	25.500	25.500	24.800	25.090	24.722	7,290,540
2023-07-31	24.610	25.790	24.210	25.500	25.126	12,067,170

← NewerPage 13 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.