Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	32.600	32.600	30.800	31.110	31.010	17,586,920
2026-01-14	31.800	33.460	31.620	32.850	32.744	21,145,529
2026-01-13	32.400	33.440	31.590	31.870	31.768	20,916,180
2026-01-12	30.480	32.400	30.480	32.080	31.977	22,589,730
2026-01-09	28.720	30.730	28.720	30.450	30.352	21,296,439
2026-01-08	28.280	28.890	28.230	28.850	28.757	8,304,660
2026-01-07	28.330	28.680	28.190	28.370	28.279	5,689,110
2026-01-06	28.250	28.470	28.160	28.400	28.309	7,173,470
2026-01-05	27.640	28.560	27.570	28.240	28.149	10,173,710
2025-12-31	29.000	29.190	28.550	28.630	28.538	9,416,590
2025-12-30	29.430	29.890	29.020	29.190	29.096	11,285,200
2025-12-29	28.990	29.480	28.920	29.150	29.056	6,363,000
2025-12-26	28.860	29.230	28.520	29.030	28.937	7,300,322
2025-12-25	28.350	29.580	28.290	29.200	29.106	10,074,600
2025-12-24	28.180	28.360	28.040	28.340	28.249	3,938,043
2025-12-23	28.050	28.480	27.930	28.230	28.139	4,983,800
2025-12-22	28.040	28.190	27.900	28.100	28.010	3,524,300
2025-12-19	28.000	28.180	27.510	28.040	27.950	5,291,780
2025-12-18	28.000	28.370	27.880	27.880	27.790	4,824,066
2025-12-17	27.560	28.170	27.540	28.150	28.060	4,998,510
2025-12-16	28.510	28.520	27.500	27.640	27.551	7,256,700
2025-12-15	28.720	29.000	28.360	28.510	28.418	7,729,763
2025-12-12	28.200	30.490	28.200	29.300	29.206	15,225,920
2025-12-11	29.170	29.500	28.420	28.530	28.438	9,295,698
2025-12-10	28.660	29.410	28.480	29.090	28.996	9,680,620
2025-12-09	28.700	29.240	28.660	28.810	28.717	7,193,900
2025-12-08	28.630	29.080	28.600	28.740	28.648	7,181,400
2025-12-05	28.870	29.300	28.610	28.920	28.827	6,887,800
2025-12-04	28.670	29.310	28.640	28.960	28.867	7,474,800
2025-12-03	29.360	29.500	28.770	28.870	28.777	10,298,300
2025-12-02	30.590	30.590	29.380	29.600	29.505	15,328,060
2025-12-01	33.600	33.600	30.840	31.060	30.960	23,233,260
2025-11-28	31.230	32.000	30.690	31.680	31.578	14,479,040
2025-11-27	33.590	33.600	30.870	31.060	30.960	19,846,400
2025-11-26	33.330	33.980	32.320	33.420	33.313	17,763,859
2025-11-25	32.800	34.640	32.800	33.300	33.193	27,319,221
2025-11-24	30.660	32.460	30.200	32.410	32.306	22,884,900
2025-11-21	31.070	32.420	30.620	30.790	30.691	16,953,920
2025-11-20	30.670	31.280	30.050	30.900	30.801	11,399,440
2025-11-19	31.300	33.050	30.640	30.650	30.551	21,034,961
2025-11-18	30.290	31.480	30.060	30.940	30.841	15,249,000
2025-11-17	29.200	30.450	28.640	30.270	30.173	10,122,400
2025-11-14	29.300	29.990	29.100	29.150	29.056	5,225,391
2025-11-13	28.990	29.850	28.880	29.420	29.325	4,682,800
2025-11-12	29.700	29.880	28.900	29.150	29.056	5,439,591
2025-11-11	30.000	30.240	29.700	29.790	29.694	5,420,900
2025-11-10	29.920	30.660	29.920	30.130	30.033	6,415,700
2025-11-07	29.780	30.560	29.700	29.730	29.634	8,124,620
2025-11-06	30.660	30.660	29.830	29.960	29.864	10,389,300
2025-11-05	29.150	31.500	29.050	30.940	30.841	18,469,900
2025-11-04	29.750	29.980	29.200	29.480	29.385	6,672,000
2025-11-03	30.020	30.130	29.410	29.750	29.654	8,738,662
2025-10-31	28.240	30.690	28.220	30.050	29.953	21,640,980
2025-10-30	27.970	28.800	27.690	28.350	28.259	8,898,397
2025-10-29	27.740	28.190	27.610	28.080	27.942	6,004,138
2025-10-28	27.510	27.880	27.300	27.730	27.594	5,495,234
2025-10-27	27.780	27.950	27.440	27.480	27.345	6,347,790
2025-10-24	27.620	27.750	27.500	27.600	27.464	3,644,920
2025-10-23	27.710	27.810	27.280	27.740	27.604	5,196,141
2025-10-22	27.520	28.110	27.380	27.740	27.604	4,441,400

← NewerPage 4 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.