Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.660	9.660	9.160	9.280	9.144	4,313,700
2022-08-01	9.860	9.890	9.680	9.740	9.597	2,248,280
2022-07-29	9.820	10.050	9.790	9.860	9.715	3,574,594
2022-07-28	9.880	9.930	9.810	9.820	9.676	2,322,017
2022-07-27	9.730	10.010	9.720	9.880	9.735	3,712,800
2022-07-26	9.710	9.820	9.660	9.790	9.646	2,390,840
2022-07-25	9.700	9.790	9.590	9.640	9.499	1,758,380
2022-07-22	9.710	9.790	9.560	9.720	9.577	2,222,703
2022-07-21	9.720	9.840	9.660	9.690	9.548	2,293,177
2022-07-20	9.660	9.870	9.640	9.750	9.607	3,234,780
2022-07-19	9.610	9.730	9.570	9.650	9.508	2,101,380
2022-07-18	9.390	9.630	9.390	9.550	9.410	1,922,540
2022-07-15	9.720	9.730	9.400	9.420	9.282	3,889,774
2022-07-14	9.840	9.840	9.700	9.740	9.597	2,460,900
2022-07-13	9.830	9.900	9.730	9.840	9.696	1,927,000
2022-07-12	9.980	10.000	9.770	9.790	9.646	2,312,700
2022-07-11	10.030	10.090	9.910	9.990	9.844	3,213,900
2022-07-08	10.300	10.380	10.090	10.130	9.981	2,826,720
2022-07-07	10.140	10.330	10.100	10.180	10.031	3,087,463
2022-07-06	10.430	10.540	10.090	10.140	9.991	4,639,880
2022-07-05	10.460	10.770	10.350	10.490	10.336	5,112,120
2022-07-04	10.550	10.730	10.440	10.460	10.307	6,904,982
2022-07-01	11.220	11.300	10.450	10.520	10.366	14,492,740
2022-06-30	11.010	11.560	10.800	11.210	11.046	20,179,939
2022-06-29	10.590	10.820	10.510	10.510	10.356	6,290,820
2022-06-28	10.530	10.660	10.340	10.580	10.425	7,279,933
2022-06-27	10.180	10.760	10.160	10.420	10.267	8,907,387
2022-06-24	9.750	10.180	9.700	10.100	9.952	6,831,880
2022-06-23	9.620	9.730	9.550	9.720	9.577	1,762,140
2022-06-22	9.870	9.870	9.600	9.600	9.459	2,120,840
2022-06-21	9.860	9.940	9.740	9.870	9.725	2,980,640
2022-06-20	9.630	10.000	9.570	9.860	9.715	4,779,960
2022-06-17	9.810	9.810	9.540	9.630	9.489	3,325,204
2022-06-16	9.640	9.870	9.630	9.810	9.666	3,359,560
2022-06-15	9.660	9.800	9.580	9.680	9.538	2,983,120
2022-06-14	9.540	9.640	9.360	9.630	9.489	1,953,660
2022-06-13	9.660	9.680	9.490	9.600	9.459	2,712,353
2022-06-10	9.700	9.830	9.660	9.750	9.607	3,013,541
2022-06-09	9.860	9.870	9.660	9.710	9.568	2,785,460
2022-06-08	9.970	10.050	9.730	9.900	9.755	3,728,680
2022-06-07	10.040	10.090	9.870	9.970	9.824	2,377,800
2022-06-06	10.020	10.170	9.970	10.030	9.883	3,397,620
2022-06-02	10.200	10.200	10.000	10.090	9.942	3,177,660
2022-06-01	10.160	10.390	10.100	10.270	10.119	5,006,815
2022-05-31	10.330	10.390	10.150	10.230	10.080	6,185,304
2022-05-30	10.130	10.450	10.110	10.310	10.159	6,540,984
2022-05-27	9.980	10.270	9.950	10.030	9.883	6,203,998
2022-05-26	9.960	10.100	9.780	9.980	9.834	7,984,679
2022-05-25	9.170	10.050	9.150	9.940	9.794	11,535,970
2022-05-24	9.540	9.680	9.110	9.140	9.006	3,539,499
2022-05-23	9.620	9.850	9.560	9.570	9.430	2,561,115
2022-05-20	9.630	9.700	9.530	9.620	9.479	2,992,095
2022-05-19	9.490	9.630	9.430	9.600	9.459	2,200,000
2022-05-18	9.710	9.800	9.580	9.620	9.479	2,517,800
2022-05-17	9.790	9.870	9.620	9.660	9.518	3,158,300
2022-05-16	9.860	9.980	9.750	9.900	9.755	5,113,867
2022-05-13	9.610	10.340	9.610	9.900	9.755	7,998,151
2022-05-12	9.230	9.620	9.190	9.620	9.479	4,495,620
2022-05-11	9.200	9.700	9.150	9.290	9.154	6,093,679
2022-05-10	8.950	9.160	8.810	9.150	9.016	3,284,880

← NewerPage 18 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.