Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.000	9.120	8.910	8.990	8.858	1,854,320
2022-05-06	8.870	9.020	8.800	8.940	8.809	2,104,920
2022-05-05	8.990	9.180	8.860	9.070	8.937	3,388,275
2022-04-29	8.620	9.220	8.600	9.170	9.036	4,912,698
2022-04-28	8.820	8.860	8.460	8.610	8.484	3,884,660
2022-04-27	8.800	8.920	8.410	8.910	8.779	5,012,380
2022-04-26	9.320	9.530	8.870	8.910	8.779	4,457,280
2022-04-25	9.950	9.950	9.270	9.320	9.183	6,345,461
2022-04-22	10.430	10.530	9.920	10.110	9.962	5,579,360
2022-04-21	10.760	10.850	10.370	10.370	10.218	5,072,880
2022-04-20	10.750	11.020	10.700	10.850	10.691	5,762,931
2022-04-19	10.800	10.840	10.580	10.820	10.661	4,088,119
2022-04-18	10.370	10.820	10.170	10.740	10.583	5,524,840
2022-04-15	10.640	10.660	10.320	10.400	10.247	3,584,440
2022-04-14	10.430	10.710	10.400	10.630	10.474	4,365,900
2022-04-13	10.410	10.550	10.270	10.420	10.267	4,317,200
2022-04-12	9.950	10.680	9.920	10.540	10.385	5,683,453
2022-04-11	10.160	10.230	9.890	9.950	9.804	3,578,900
2022-04-08	10.400	10.450	10.110	10.280	10.129	2,533,780
2022-04-07	10.630	10.690	10.370	10.380	10.228	2,346,700
2022-04-06	10.460	10.740	10.380	10.640	10.484	3,839,180
2022-04-01	10.190	10.590	10.100	10.480	10.326	3,794,580
2022-03-31	10.100	10.350	10.100	10.190	10.041	1,689,040
2022-03-30	10.100	10.260	10.020	10.240	10.090	2,350,820
2022-03-29	10.180	10.210	9.970	10.010	9.863	1,930,060
2022-03-28	9.850	10.220	9.850	10.120	9.972	1,983,760
2022-03-25	10.130	10.270	10.060	10.090	9.942	1,989,020
2022-03-24	10.370	10.370	10.000	10.100	9.952	3,321,801
2022-03-23	10.410	10.500	10.330	10.400	10.247	2,087,220
2022-03-22	10.290	10.490	10.290	10.430	10.277	2,685,520
2022-03-21	10.430	10.550	10.300	10.400	10.247	3,702,573
2022-03-18	10.120	10.590	10.020	10.490	10.336	4,829,233
2022-03-17	10.240	10.360	10.110	10.150	10.001	4,111,520
2022-03-16	9.580	10.180	9.530	10.120	9.972	5,719,917
2022-03-15	10.000	10.000	9.430	9.480	9.341	4,670,800
2022-03-14	10.280	10.390	10.020	10.030	9.883	3,182,820
2022-03-11	10.350	10.500	10.140	10.490	10.336	3,347,820
2022-03-10	10.310	10.630	10.220	10.500	10.346	4,073,340
2022-03-09	10.350	10.470	9.820	10.190	10.041	4,680,280
2022-03-08	10.500	10.750	10.250	10.350	10.198	4,072,420
2022-03-07	10.490	10.670	10.400	10.480	10.326	2,991,051
2022-03-04	10.590	10.810	10.460	10.600	10.445	3,785,700
2022-03-03	10.630	10.830	10.540	10.640	10.484	4,093,536
2022-03-02	10.480	10.620	10.430	10.530	10.376	2,347,080
2022-03-01	10.440	10.620	10.410	10.570	10.415	3,411,880
2022-02-28	10.380	10.440	10.200	10.430	10.277	3,089,280
2022-02-25	10.460	10.530	10.300	10.390	10.238	3,256,360
2022-02-24	10.700	10.840	10.200	10.400	10.247	7,342,280
2022-02-23	10.860	10.920	10.730	10.780	10.622	3,874,241
2022-02-22	10.960	10.960	10.560	10.770	10.612	6,880,386
2022-02-21	10.980	11.130	10.840	11.130	10.967	5,777,295
2022-02-18	10.970	11.010	10.860	10.950	10.789	5,033,400
2022-02-17	11.180	11.310	10.930	11.000	10.839	6,430,854
2022-02-16	11.260	11.370	11.120	11.250	11.085	7,776,980
2022-02-15	11.650	11.780	11.180	11.280	11.115	13,723,300
2022-02-14	11.000	12.020	10.970	11.590	11.420	22,673,240
2022-02-11	11.070	11.180	10.930	10.930	10.770	8,020,695
2022-02-10	10.470	11.330	10.440	11.210	11.046	14,742,750
2022-02-09	10.440	10.500	10.340	10.470	10.316	5,518,625
2022-02-08	9.940	10.500	9.920	10.460	10.307	10,540,560

← NewerPage 19 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.