Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.340	10.410	9.860	9.970	9.824	13,282,430
2022-01-28	10.190	10.990	10.030	10.850	10.691	12,034,540
2022-01-27	10.390	10.430	9.980	10.020	9.873	6,165,280
2022-01-26	10.350	10.740	10.350	10.490	10.336	6,618,839
2022-01-25	10.920	10.940	10.300	10.330	10.179	8,956,951
2022-01-24	11.340	11.510	10.910	11.030	10.868	10,941,920
2022-01-21	10.830	11.250	10.670	10.990	10.829	9,232,193
2022-01-20	11.010	11.090	10.640	10.680	10.523	5,864,120
2022-01-19	10.830	11.230	10.800	11.030	10.868	6,062,460
2022-01-18	11.050	11.120	10.780	10.830	10.671	3,846,160
2022-01-17	10.910	11.130	10.910	11.060	10.898	3,962,170
2022-01-14	11.100	11.230	10.800	10.910	10.750	3,929,814
2022-01-13	10.960	11.200	10.840	11.080	10.918	5,317,590
2022-01-12	10.700	11.220	10.610	10.950	10.789	7,110,426
2022-01-11	10.800	10.830	10.570	10.590	10.435	2,791,700
2022-01-10	10.590	10.760	10.410	10.730	10.573	2,892,567
2022-01-07	10.830	11.050	10.590	10.620	10.464	4,131,216
2022-01-06	10.800	10.920	10.750	10.830	10.671	2,258,237
2022-01-05	10.960	11.050	10.790	10.890	10.730	3,801,441
2022-01-04	10.790	11.050	10.660	10.970	10.809	5,408,740
2021-12-31	10.820	10.880	10.700	10.820	10.661	3,552,199
2021-12-30	10.600	10.880	10.580	10.820	10.661	4,580,725
2021-12-29	10.440	10.650	10.380	10.650	10.494	3,210,010
2021-12-28	10.560	10.630	10.460	10.510	10.356	2,079,490
2021-12-27	10.400	10.610	10.200	10.590	10.435	3,392,224
2021-12-24	10.390	10.570	10.350	10.450	10.297	2,893,100
2021-12-23	10.500	10.540	10.350	10.400	10.247	2,668,335
2021-12-22	10.540	10.700	10.490	10.530	10.376	2,686,000
2021-12-21	10.210	10.540	10.210	10.540	10.385	3,403,062
2021-12-20	10.460	10.530	10.270	10.310	10.159	1,934,540
2021-12-17	10.520	10.600	10.370	10.420	10.267	2,629,320
2021-12-16	10.420	10.630	10.360	10.570	10.415	3,301,380
2021-12-15	10.420	10.510	10.320	10.430	10.277	2,425,280
2021-12-14	10.190	10.570	10.170	10.420	10.267	4,329,690
2021-12-13	10.300	10.360	10.180	10.220	10.070	2,559,500
2021-12-10	10.060	10.350	10.040	10.290	10.139	4,507,238
2021-12-09	9.980	10.100	9.980	10.050	9.903	2,117,660
2021-12-08	9.980	10.000	9.910	9.970	9.824	1,469,484
2021-12-07	9.940	10.030	9.910	9.970	9.824	1,545,800
2021-12-06	10.000	10.030	9.900	9.950	9.804	1,037,480
2021-12-03	9.950	10.040	9.930	9.990	9.844	990,179
2021-12-02	10.050	10.070	9.940	9.950	9.804	1,177,020
2021-12-01	9.890	10.160	9.860	10.050	9.903	1,988,540
2021-11-30	9.760	9.920	9.750	9.920	9.775	1,427,005
2021-11-29	9.760	9.840	9.710	9.760	9.617	1,992,090
2021-11-26	9.970	10.000	9.890	9.920	9.775	1,787,722
2021-11-25	10.150	10.160	10.030	10.050	9.903	1,466,310
2021-11-24	10.050	10.220	9.970	10.150	10.001	2,123,479
2021-11-23	9.900	10.070	9.890	10.040	9.893	1,918,608
2021-11-22	9.950	9.970	9.880	9.900	9.755	1,128,880
2021-11-19	9.880	9.950	9.820	9.930	9.784	1,210,037
2021-11-18	10.050	10.080	9.880	9.890	9.745	1,584,300
2021-11-17	9.970	10.090	9.920	10.070	9.922	1,310,230
2021-11-16	10.040	10.130	9.960	9.970	9.824	1,573,580
2021-11-15	9.950	10.080	9.900	10.050	9.903	1,823,080
2021-11-12	9.890	9.960	9.870	9.920	9.775	1,186,556
2021-11-11	9.870	9.960	9.830	9.930	9.784	1,362,886
2021-11-10	9.910	9.940	9.760	9.880	9.735	1,731,400
2021-11-09	9.830	9.870	9.750	9.870	9.725	1,300,740
2021-11-08	9.750	9.890	9.750	9.820	9.676	1,801,472

← NewerPage 20 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.