Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	32.010	36.500	32.010	35.410	34.891	23,323,410
2023-04-27	38.050	41.000	34.340	34.340	33.836	28,021,330
2023-04-26	35.600	39.540	34.500	38.150	37.590	22,989,801
2023-04-25	33.000	36.530	32.700	36.080	35.551	21,266,240
2023-04-24	30.830	34.100	30.800	33.300	32.812	18,820,430
2023-04-21	31.760	34.600	31.120	31.950	31.481	23,363,811
2023-04-20	29.110	33.000	28.220	32.800	32.319	27,265,930
2023-04-19	28.340	31.680	28.100	30.100	29.659	28,046,330
2023-04-18	27.130	29.660	25.860	29.570	29.136	28,350,859
2023-04-17	28.900	28.900	26.950	27.350	26.949	20,913,100
2023-04-14	28.610	31.440	27.540	29.840	29.402	30,012,051
2023-04-13	30.570	31.770	29.700	29.700	29.264	24,485,240
2023-04-12	32.000	33.540	31.020	33.000	32.516	21,268,350
2023-04-11	27.600	30.490	26.950	30.490	30.043	21,112,410
2023-04-10	26.000	27.720	25.530	27.720	27.313	22,089,730
2023-04-07	22.900	25.200	22.310	25.200	24.830	18,933,980
2023-04-06	20.780	22.970	19.910	22.910	22.574	23,258,189
2023-04-04	21.290	22.600	20.310	20.880	20.574	19,647,711
2023-04-03	20.000	21.860	19.680	21.650	21.332	18,485,189
2023-03-31	18.090	19.900	17.950	19.900	19.608	15,993,060
2023-03-30	17.660	18.440	17.540	18.090	17.825	8,113,103
2023-03-29	17.500	18.710	17.100	18.280	18.012	14,759,840
2023-03-28	18.340	19.240	17.090	17.990	17.726	21,065,869
2023-03-27	17.010	19.150	17.010	18.990	18.711	24,847,340
2023-03-24	17.750	17.910	17.200	17.680	17.421	19,545,170
2023-03-23	16.100	18.180	15.980	17.750	17.490	29,476,020
2023-03-22	15.250	16.530	15.140	16.530	16.288	24,735,859
2023-03-21	14.310	15.720	13.810	15.030	14.810	26,153,869
2023-03-20	13.380	14.500	13.380	14.500	14.287	27,667,100
2023-03-17	13.300	13.830	13.040	13.180	12.987	23,504,250
2023-03-16	13.170	13.750	13.040	13.140	12.947	22,858,400
2023-03-15	12.770	13.410	12.620	13.200	13.006	19,452,061
2023-03-14	12.960	13.100	12.440	12.960	12.770	19,366,900
2023-03-13	12.500	13.190	12.100	12.890	12.701	32,205,609
2023-03-10	12.480	13.810	12.400	13.180	12.987	43,040,379
2023-03-09	12.400	12.660	11.580	12.660	12.474	39,237,328
2023-03-08	10.440	11.510	10.380	11.510	11.341	19,836,010
2023-03-07	10.530	10.600	10.460	10.460	10.307	2,959,810
2023-03-06	10.380	10.570	10.370	10.550	10.395	3,880,827
2023-03-03	10.380	10.400	10.300	10.400	10.247	2,117,090
2023-03-02	10.270	10.390	10.270	10.380	10.228	2,672,720
2023-03-01	10.270	10.310	10.210	10.310	10.159	3,174,220
2023-02-28	10.190	10.310	10.170	10.250	10.100	1,509,660
2023-02-27	10.250	10.260	10.150	10.190	10.041	1,291,520
2023-02-24	10.170	10.260	10.130	10.250	10.100	1,390,880
2023-02-23	10.280	10.290	10.150	10.200	10.050	1,684,500
2023-02-22	10.220	10.300	10.190	10.270	10.119	912,520
2023-02-21	10.330	10.370	10.240	10.300	10.149	2,296,080
2023-02-20	10.200	10.320	10.100	10.310	10.159	1,754,100
2023-02-17	10.180	10.310	10.180	10.200	10.050	2,575,020
2023-02-16	10.320	10.490	10.120	10.220	10.070	4,744,000
2023-02-15	10.280	10.330	10.250	10.280	10.129	1,670,866
2023-02-14	10.390	10.400	10.240	10.280	10.129	2,556,655
2023-02-13	10.300	10.390	10.240	10.390	10.238	2,847,100
2023-02-10	10.150	10.450	10.150	10.290	10.139	3,755,100
2023-02-09	10.070	10.170	10.070	10.170	10.021	1,792,400
2023-02-08	10.160	10.280	10.070	10.080	9.932	2,162,400
2023-02-07	10.250	10.280	10.130	10.180	10.031	2,452,380
2023-02-06	10.180	10.280	10.110	10.270	10.119	3,614,190
2023-02-03	10.270	10.320	10.110	10.190	10.041	2,709,914

← NewerPage 15 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.