Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	25.020	25.450	25.020	25.370	25.288	4,284,141
2026-04-17	25.000	25.520	24.680	25.340	25.259	6,700,450
2026-04-16	24.620	24.980	24.620	24.880	24.800	3,816,540
2026-04-15	25.020	25.050	24.490	24.560	24.481	3,911,400
2026-04-14	25.090	25.190	24.740	24.930	24.850	3,405,920
2026-04-13	24.800	25.030	24.590	24.820	24.740	3,743,084
2026-04-10	24.800	25.510	24.800	25.100	25.019	4,780,660
2026-04-09	25.040	25.040	24.680	24.770	24.690	4,701,900
2026-04-08	24.810	25.430	24.690	25.300	25.219	6,581,582
2026-04-07	24.280	24.480	24.030	24.430	24.351	3,943,302
2026-04-03	24.350	24.480	23.830	24.190	24.112	4,173,920
2026-04-02	24.500	24.650	24.040	24.360	24.282	5,439,624
2026-04-01	24.300	24.880	23.730	24.730	24.651	6,662,720
2026-03-31	23.660	24.170	23.660	23.850	23.773	4,817,300
2026-03-30	23.210	23.680	23.030	23.650	23.574	3,844,800
2026-03-27	22.900	23.590	22.880	23.500	23.424	3,204,050
2026-03-26	23.450	23.700	23.020	23.150	23.076	3,425,150
2026-03-25	23.120	23.870	23.120	23.610	23.534	5,232,100
2026-03-24	22.980	23.150	22.590	23.120	23.046	5,413,850
2026-03-23	23.380	23.700	22.480	22.590	22.517	7,871,200
2026-03-20	25.130	25.300	23.760	23.810	23.733	8,961,560
2026-03-19	25.310	25.470	25.100	25.130	25.049	3,707,084
2026-03-18	25.720	25.830	25.300	25.690	25.607	3,811,460
2026-03-17	25.790	26.140	25.670	25.700	25.617	4,739,342
2026-03-16	25.570	25.920	25.520	25.810	25.727	4,151,000
2026-03-13	26.100	26.450	25.700	25.700	25.617	6,855,120
2026-03-12	26.150	26.310	25.860	26.260	26.176	5,204,200
2026-03-11	26.310	26.340	26.130	26.180	26.096	4,930,520
2026-03-10	26.540	26.800	26.070	26.440	26.355	9,690,428
2026-03-09	26.020	26.400	25.680	26.300	26.215	6,595,320
2026-03-06	26.570	26.930	26.410	26.540	26.455	7,326,400
2026-03-05	26.350	27.110	26.350	26.580	26.495	7,189,048
2026-03-04	26.010	26.670	25.900	26.180	26.096	6,389,500
2026-03-03	28.000	28.260	26.360	26.440	26.355	13,003,940
2026-03-02	28.280	28.570	27.760	28.140	28.050	12,620,390
2026-02-27	29.140	29.180	28.800	29.010	28.917	9,689,058
2026-02-26	29.870	30.430	28.800	28.940	28.847	18,006,520
2026-02-25	29.250	30.730	29.160	29.880	29.784	22,547,039
2026-02-24	30.730	31.050	29.260	29.260	29.166	27,468,490
2026-02-13	31.180	33.880	30.820	32.510	32.405	38,280,801
2026-02-12	31.240	32.580	30.140	31.430	31.329	36,346,801
2026-02-11	36.720	37.160	32.210	32.440	32.336	52,746,793
2026-02-10	35.780	35.780	34.510	35.780	35.665	38,018,879
2026-02-09	32.530	32.530	32.530	32.530	32.425	9,216,207
2026-02-06	29.190	30.190	28.360	29.570	29.475	11,562,420
2026-02-05	28.750	29.680	28.720	29.210	29.116	9,697,120
2026-02-04	29.800	30.220	28.740	28.920	28.827	11,808,700
2026-02-03	29.510	30.130	29.510	30.060	29.963	12,001,000
2026-02-02	29.880	30.750	29.370	29.500	29.405	13,840,290
2026-01-30	29.010	30.100	29.010	29.860	29.764	12,180,920
2026-01-29	28.800	29.870	28.500	29.250	29.156	9,746,384
2026-01-28	28.770	29.250	28.710	28.900	28.807	5,574,000
2026-01-27	29.190	29.510	28.460	28.910	28.817	7,761,877
2026-01-26	30.310	30.390	28.920	29.190	29.096	13,708,560
2026-01-23	30.170	30.600	29.880	30.310	30.213	7,332,120
2026-01-22	29.410	30.320	29.250	30.170	30.073	10,223,900
2026-01-21	29.500	29.790	29.230	29.340	29.246	7,133,961
2026-01-20	30.170	30.320	29.450	29.640	29.545	7,535,559
2026-01-19	29.880	30.490	29.670	29.960	29.864	6,380,760
2026-01-16	31.030	31.120	29.530	30.090	29.993	13,082,120

← NewerPage 3 of 5 · 242 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.