Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.330	10.380	10.250	10.290	10.139	2,760,040
2023-02-01	10.280	10.350	10.230	10.340	10.188	2,710,144
2023-01-31	10.500	10.500	10.220	10.290	10.139	5,148,344
2023-01-30	11.300	11.300	10.480	10.510	10.356	8,140,358
2023-01-20	10.960	11.000	10.790	10.940	10.780	3,941,854
2023-01-19	10.810	11.000	10.680	10.970	10.809	4,786,880
2023-01-18	10.630	10.950	10.570	10.830	10.671	5,273,134
2023-01-17	10.590	10.790	10.420	10.500	10.346	3,349,620
2023-01-16	10.520	10.720	10.370	10.590	10.435	4,247,335
2023-01-13	10.390	10.540	10.270	10.500	10.346	2,327,780
2023-01-12	10.410	10.480	10.230	10.290	10.139	2,344,500
2023-01-11	10.810	10.810	10.410	10.440	10.287	3,474,920
2023-01-10	10.670	11.060	10.500	10.740	10.583	4,644,220
2023-01-09	10.470	10.750	10.470	10.620	10.464	3,850,348
2023-01-06	11.040	11.070	10.420	10.470	10.316	6,721,706
2023-01-05	11.160	11.330	10.940	11.010	10.849	4,163,280
2023-01-04	11.020	11.270	11.020	11.220	11.055	4,475,140
2023-01-03	10.970	11.370	10.950	11.040	10.878	6,546,775
2022-12-30	10.690	10.980	10.610	10.970	10.809	3,797,350
2022-12-29	10.740	10.850	10.540	10.580	10.425	2,715,360
2022-12-28	10.760	11.080	10.580	10.770	10.612	3,937,419
2022-12-27	11.140	11.170	10.660	10.760	10.602	5,371,047
2022-12-26	10.780	11.390	10.620	11.020	10.858	5,506,880
2022-12-23	10.540	10.890	10.510	10.620	10.464	2,530,160
2022-12-22	10.720	10.850	10.540	10.600	10.445	2,968,100
2022-12-21	10.380	10.700	10.340	10.650	10.494	3,724,100
2022-12-20	10.710	10.760	10.350	10.370	10.218	2,572,140
2022-12-19	10.760	10.890	10.470	10.690	10.533	4,862,086
2022-12-16	10.720	10.880	10.660	10.810	10.651	2,980,660
2022-12-15	11.080	11.090	10.760	10.830	10.671	3,563,740
2022-12-14	10.820	11.110	10.810	10.990	10.829	4,067,280
2022-12-13	10.720	11.190	10.720	10.870	10.711	4,845,760
2022-12-12	10.700	10.820	10.630	10.730	10.573	3,000,060
2022-12-09	11.000	11.000	10.630	10.740	10.583	4,718,920
2022-12-08	11.000	11.070	10.820	11.020	10.858	5,366,479
2022-12-07	10.820	11.070	10.560	10.910	10.750	5,274,795
2022-12-06	10.760	10.990	10.640	10.750	10.592	4,313,226
2022-12-05	10.740	10.950	10.680	10.840	10.681	5,948,440
2022-12-02	10.300	10.590	10.220	10.530	10.376	4,491,680
2022-12-01	10.550	10.600	10.170	10.310	10.159	5,732,301
2022-11-30	10.140	10.200	10.060	10.180	10.031	4,310,541
2022-11-29	9.730	10.240	9.630	10.180	10.031	7,050,590
2022-11-28	9.430	9.780	9.300	9.680	9.538	2,875,660
2022-11-25	9.400	9.600	9.380	9.480	9.341	1,640,260
2022-11-24	9.600	9.690	9.370	9.400	9.262	2,431,900
2022-11-23	9.570	9.800	9.460	9.630	9.489	4,011,043
2022-11-22	9.690	9.690	9.420	9.450	9.311	1,982,063
2022-11-21	9.800	9.880	9.540	9.600	9.459	3,080,084
2022-11-18	9.900	10.080	9.810	9.820	9.676	2,807,655
2022-11-17	9.780	10.020	9.730	9.950	9.804	3,402,120
2022-11-16	9.690	9.860	9.650	9.790	9.646	3,276,120
2022-11-15	9.510	9.750	9.510	9.670	9.528	2,355,340
2022-11-14	9.620	9.640	9.480	9.530	9.390	2,102,937
2022-11-11	9.580	9.800	9.440	9.570	9.430	3,890,471
2022-11-10	9.360	9.580	9.340	9.530	9.390	2,085,559
2022-11-09	9.390	9.490	9.350	9.390	9.252	1,721,683
2022-11-08	9.450	9.450	9.300	9.390	9.252	2,142,004
2022-11-07	9.070	9.480	9.060	9.410	9.272	3,169,240
2022-11-04	9.170	9.500	9.130	9.360	9.223	3,201,909
2022-11-03	9.100	9.240	9.070	9.170	9.036	1,841,440

← NewerPage 16 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.