Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	18.380	18.780	17.300	17.340	17.284	20,668,039
2026-07-16	16.740	18.160	16.500	18.160	18.102	14,368,640
2026-07-15	15.800	16.880	15.710	16.510	16.457	12,168,900
2026-07-14	16.100	16.320	15.780	15.880	15.829	7,073,740
2026-07-13	17.240	17.450	16.150	16.250	16.198	9,526,900
2026-07-10	16.500	17.550	16.400	17.180	17.125	10,987,500
2026-07-09	16.500	16.860	16.250	16.640	16.587	7,070,871
2026-07-08	16.500	16.930	16.210	16.580	16.527	6,667,570
2026-07-07	16.810	16.990	16.510	16.570	16.517	5,141,800
2026-07-06	16.720	17.020	16.660	16.730	16.676	4,635,180
2026-07-03	17.000	17.150	16.570	16.760	16.706	6,287,300
2026-07-02	16.990	17.430	16.800	16.850	16.796	5,926,580
2026-07-01	16.580	17.240	16.440	17.000	16.945	4,860,880
2026-06-30	16.720	16.880	16.440	16.600	16.547	2,927,168
2026-06-29	16.670	16.970	16.210	16.660	16.606	4,746,020
2026-06-26	16.900	16.900	16.320	16.570	16.517	4,739,100
2026-06-25	16.910	17.160	16.610	16.940	16.886	4,573,511
2026-06-24	17.750	17.990	16.880	16.940	16.886	6,345,703
2026-06-23	17.660	18.440	17.660	17.820	17.763	6,445,540
2026-06-22	17.850	17.870	17.050	17.760	17.703	6,134,483
2026-06-18	18.050	18.240	17.750	17.880	17.823	4,060,460
2026-06-17	18.270	18.270	17.870	18.040	17.982	3,120,077
2026-06-16	18.600	18.650	18.020	18.300	18.241	4,664,248
2026-06-15	18.430	18.920	18.360	18.650	18.590	5,761,795
2026-06-12	17.800	18.620	17.680	18.430	18.371	5,697,700
2026-06-11	18.340	18.340	17.660	17.760	17.703	4,610,420
2026-06-10	18.010	18.450	17.930	18.350	18.291	5,312,655
2026-06-09	18.590	18.670	18.000	18.150	18.092	7,695,540
2026-06-08	19.110	19.460	18.130	18.590	18.530	6,256,020
2026-06-05	19.500	19.750	19.250	19.330	19.268	4,249,420
2026-06-04	19.570	19.780	19.360	19.360	19.298	4,499,300
2026-06-03	20.220	20.220	19.510	19.600	19.537	7,587,720
2026-06-02	21.500	21.500	20.290	20.360	20.295	7,368,300
2026-06-01	21.320	21.660	21.230	21.500	21.431	4,554,100
2026-05-29	21.000	21.680	20.980	21.320	21.251	4,922,200
2026-05-28	21.790	21.870	20.920	21.190	21.122	5,693,494
2026-05-27	22.130	22.720	21.780	21.880	21.810	5,618,400
2026-05-26	22.120	22.400	21.710	22.020	21.949	4,639,500
2026-05-25	22.220	22.570	22.000	22.120	22.049	3,259,400
2026-05-22	22.470	22.500	21.930	22.100	22.029	4,069,240
2026-05-21	22.500	22.800	22.340	22.400	22.328	5,308,980
2026-05-20	22.400	22.620	22.050	22.520	22.448	4,231,160
2026-05-19	22.250	22.930	22.200	22.520	22.448	5,027,300
2026-05-18	22.590	22.590	21.960	22.220	22.149	3,647,000
2026-05-15	22.400	23.450	22.310	22.430	22.358	5,969,497
2026-05-14	23.020	23.100	22.010	22.520	22.448	8,327,760
2026-05-13	23.000	23.160	22.750	22.960	22.886	5,211,680
2026-05-12	23.510	23.510	22.880	23.000	22.926	5,131,000
2026-05-11	23.800	23.800	23.450	23.480	23.405	4,528,000
2026-05-08	23.720	24.020	23.630	23.690	23.614	4,699,780
2026-05-07	23.700	23.850	23.390	23.720	23.644	4,309,453
2026-05-06	24.200	24.370	23.630	23.700	23.624	6,184,215
2026-04-30	24.290	24.410	24.080	24.250	24.172	3,049,530
2026-04-29	23.880	24.450	23.780	24.290	24.212	2,913,700
2026-04-28	24.500	24.500	23.650	23.880	23.803	3,575,880
2026-04-27	24.600	24.800	24.360	24.400	24.322	3,142,900
2026-04-24	24.730	25.030	24.150	24.510	24.431	4,830,320
2026-04-23	24.760	25.220	24.700	25.010	24.930	5,737,448
2026-04-22	25.300	25.380	25.000	25.130	25.049	3,582,196
2026-04-21	25.200	25.900	25.150	25.550	25.468	5,324,120

← NewerPage 2 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.