Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	24.700	25.000	24.410	24.560	24.200	9,086,860
2023-07-27	25.060	25.360	24.510	24.830	24.466	11,562,730
2023-07-26	26.780	27.720	24.690	25.140	24.771	24,531,461
2023-07-25	26.390	27.160	26.140	26.760	26.367	14,262,210
2023-07-24	26.200	26.680	25.770	26.300	25.914	7,545,020
2023-07-21	26.660	26.820	25.430	26.200	25.816	13,041,740
2023-07-20	26.160	27.600	25.980	26.690	26.299	18,934,070
2023-07-19	26.190	26.290	25.430	26.160	25.776	10,104,470
2023-07-18	26.990	26.990	26.000	26.000	25.619	13,307,350
2023-07-17	27.780	28.500	26.810	26.990	26.594	14,507,080
2023-07-14	27.460	28.500	27.410	27.750	27.343	19,422,330
2023-07-13	26.420	27.900	26.000	27.600	27.195	22,112,090
2023-07-12	27.500	27.770	26.000	26.150	25.766	14,106,740
2023-07-11	27.850	28.070	26.850	27.540	27.136	10,354,860
2023-07-10	27.380	28.100	27.120	27.800	27.392	12,521,170
2023-07-07	27.740	27.740	26.820	27.140	26.742	9,299,280
2023-07-06	27.630	28.120	27.530	27.620	27.215	7,512,740
2023-07-05	28.150	28.480	27.680	27.760	27.353	10,494,280
2023-07-04	28.520	28.990	28.100	28.370	27.954	12,318,250
2023-07-03	28.470	28.900	27.460	28.740	28.318	16,267,660
2023-06-30	28.600	28.900	27.880	28.260	27.845	13,730,730
2023-06-29	28.900	29.300	28.650	28.850	28.427	13,872,540
2023-06-28	28.260	29.650	26.850	29.280	28.851	29,103,891
2023-06-27	27.680	28.810	27.500	28.540	28.121	17,651,520
2023-06-26	30.220	30.770	27.500	27.600	27.195	27,022,150
2023-06-21	32.380	33.050	30.300	30.440	29.994	21,418,230
2023-06-20	32.500	33.190	31.810	32.270	31.797	21,102,061
2023-06-19	33.780	34.200	32.400	32.650	32.171	20,479,920
2023-06-16	33.310	34.090	32.190	33.620	33.127	16,198,950
2023-06-15	32.840	34.200	32.200	33.480	32.989	24,755,631
2023-06-14	34.100	35.000	32.030	32.750	32.270	26,826,340
2023-06-13	34.440	35.360	33.420	34.680	34.171	19,747,350
2023-06-12	34.940	35.480	34.170	34.320	33.817	16,721,100
2023-06-09	34.000	36.470	33.700	34.990	34.477	30,115,029
2023-06-08	40.000	40.990	35.640	35.640	35.117	37,565,441
2023-06-07	35.250	39.600	34.300	39.600	39.019	26,838,859
2023-06-06	34.200	37.630	33.590	36.000	35.472	37,784,602
2023-06-05	31.770	34.680	30.580	34.680	34.171	29,223,150
2023-06-02	30.520	33.330	30.280	31.530	31.068	30,511,551
2023-06-01	29.170	31.800	28.850	30.590	30.141	33,030,488
2023-05-31	29.580	30.570	28.810	29.350	28.920	21,838,961
2023-05-30	27.700	30.340	27.560	29.970	29.530	28,580,051
2023-05-29	28.900	29.490	27.870	28.280	27.865	22,077,160
2023-05-26	28.280	30.140	28.010	29.110	28.683	28,258,391
2023-05-25	28.000	28.450	26.880	28.400	27.983	18,950,910
2023-05-24	28.240	29.210	27.380	28.450	28.033	24,481,510
2023-05-23	31.400	31.400	28.420	28.420	28.003	23,044,779
2023-05-22	30.160	31.800	29.500	31.580	31.117	16,967,490
2023-05-19	29.980	31.550	29.720	30.690	30.240	16,421,949
2023-05-18	28.920	31.140	28.680	30.420	29.974	22,157,480
2023-05-17	30.750	32.500	29.170	29.300	28.870	28,341,590
2023-05-16	33.120	35.400	31.460	32.300	31.826	27,126,381
2023-05-15	32.590	33.330	30.610	32.880	32.398	24,551,891
2023-05-12	33.450	34.400	31.500	32.030	31.560	19,523,670
2023-05-11	34.900	36.230	33.100	34.490	33.984	21,924,340
2023-05-10	36.810	38.300	33.500	34.790	34.280	20,945,529
2023-05-09	37.720	40.260	35.990	37.170	36.625	18,571,359
2023-05-08	39.000	40.320	36.720	38.600	38.034	19,696,949
2023-05-05	39.500	42.330	37.800	40.420	39.827	23,132,119
2023-05-04	34.990	38.950	34.290	38.950	38.379	20,225,760

← NewerPage 14 of 21 · 1,212 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.