Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.970	9.380	8.960	9.190	9.055	4,407,195
2022-11-01	8.680	9.080	8.680	9.000	8.868	2,891,355
2022-10-31	8.510	8.810	8.500	8.670	8.543	2,418,360
2022-10-28	8.710	8.730	8.420	8.440	8.316	1,367,959
2022-10-27	8.620	8.800	8.610	8.750	8.622	1,278,160
2022-10-26	8.510	8.730	8.500	8.680	8.553	1,455,680
2022-10-25	8.470	8.530	8.360	8.520	8.395	907,802
2022-10-24	8.750	8.810	8.400	8.470	8.346	1,973,920
2022-10-21	8.750	8.800	8.700	8.750	8.622	1,160,900
2022-10-20	8.660	8.880	8.610	8.790	8.661	1,768,700
2022-10-19	8.780	8.810	8.670	8.680	8.553	1,283,520
2022-10-18	8.730	8.910	8.700	8.800	8.671	2,521,500
2022-10-17	8.590	8.710	8.590	8.710	8.582	1,525,640
2022-10-14	8.590	8.690	8.590	8.650	8.523	1,411,293
2022-10-13	8.530	8.640	8.480	8.550	8.425	1,297,493
2022-10-12	8.460	8.580	8.320	8.550	8.425	1,627,180
2022-10-11	8.540	8.540	8.310	8.450	8.326	1,386,460
2022-10-10	8.720	8.750	8.460	8.470	8.346	2,015,720
2022-09-30	8.840	8.870	8.700	8.750	8.622	1,791,703
2022-09-29	9.180	9.230	8.810	8.830	8.701	3,061,560
2022-09-28	9.260	9.470	9.080	9.120	8.986	2,599,979
2022-09-27	8.990	9.370	8.850	9.320	9.183	3,620,520
2022-09-26	9.170	9.210	8.950	8.990	8.858	2,617,500
2022-09-23	9.480	9.520	9.160	9.190	9.055	3,203,860
2022-09-22	9.630	9.710	9.450	9.470	9.331	2,692,061
2022-09-21	9.780	9.780	9.530	9.710	9.568	2,600,520
2022-09-20	9.500	9.830	9.500	9.790	9.646	3,274,540
2022-09-19	9.600	9.680	9.390	9.500	9.361	2,741,740
2022-09-16	9.680	9.850	9.590	9.640	9.499	2,960,642
2022-09-15	9.660	9.900	9.640	9.730	9.587	4,469,919
2022-09-14	9.580	9.660	9.530	9.640	9.499	1,440,935
2022-09-13	9.550	9.730	9.530	9.690	9.548	2,262,721
2022-09-09	9.610	9.670	9.380	9.550	9.410	2,686,620
2022-09-08	9.500	9.790	9.480	9.630	9.489	3,853,761
2022-09-07	9.600	9.650	9.450	9.480	9.341	2,172,660
2022-09-06	9.590	9.680	9.530	9.660	9.518	1,721,279
2022-09-05	9.580	9.710	9.490	9.570	9.430	1,535,919
2022-09-02	9.600	9.740	9.550	9.620	9.479	2,613,100
2022-09-01	9.720	9.790	9.460	9.460	9.321	2,818,688
2022-08-31	9.600	9.820	9.580	9.630	9.489	3,338,240
2022-08-30	9.720	9.810	9.650	9.710	9.568	2,523,900
2022-08-29	9.520	9.830	9.360	9.720	9.577	3,267,641
2022-08-26	9.580	9.690	9.520	9.620	9.479	2,111,374
2022-08-25	9.570	9.600	9.350	9.580	9.440	2,063,180
2022-08-24	9.540	9.670	9.500	9.530	9.390	3,313,920
2022-08-23	9.440	9.550	9.430	9.550	9.410	1,888,068
2022-08-22	9.390	9.520	9.280	9.500	9.361	1,916,881
2022-08-19	9.410	9.520	9.350	9.370	9.233	2,078,080
2022-08-18	9.500	9.500	9.250	9.410	9.272	2,094,521
2022-08-17	9.470	9.580	9.400	9.570	9.430	1,938,600
2022-08-16	9.440	9.500	9.400	9.470	9.331	1,536,811
2022-08-15	9.530	9.590	9.400	9.440	9.302	1,606,520
2022-08-12	9.690	9.700	9.500	9.530	9.390	3,191,201
2022-08-11	9.290	9.480	9.290	9.460	9.321	1,935,000
2022-08-10	9.350	9.360	9.250	9.290	9.154	1,001,500
2022-08-09	9.370	9.370	9.290	9.320	9.183	1,008,480
2022-08-08	9.350	9.420	9.300	9.380	9.242	1,036,220
2022-08-05	9.310	9.430	9.290	9.390	9.252	1,516,420
2022-08-04	9.200	9.330	9.110	9.310	9.173	1,323,560
2022-08-03	9.280	9.410	9.160	9.160	9.026	2,186,400

← NewerPage 17 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.