Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	27.520	28.110	27.380	27.740	27.604	4,441,400
2025-10-21	27.610	27.790	27.440	27.600	27.464	4,436,600
2025-10-20	27.450	27.740	27.360	27.600	27.464	3,718,920
2025-10-17	27.560	27.830	27.280	27.300	27.166	4,120,221
2025-10-16	27.500	27.670	27.350	27.490	27.355	3,782,986
2025-10-15	27.580	27.880	27.380	27.590	27.454	5,385,460
2025-10-14	28.010	28.440	27.500	27.570	27.434	4,864,877
2025-10-13	27.950	28.200	27.490	28.030	27.892	4,786,291
2025-10-10	28.820	29.000	28.600	28.680	28.539	4,332,634
2025-10-09	29.960	29.960	28.650	28.780	28.638	8,157,173
2025-09-30	29.520	30.100	29.520	29.970	29.823	5,079,640
2025-09-29	29.290	29.500	28.890	29.470	29.325	4,362,872
2025-09-26	29.660	29.700	29.280	29.290	29.146	4,213,000
2025-09-25	29.680	30.270	29.620	29.890	29.743	6,203,800
2025-09-24	29.080	29.690	28.700	29.530	29.385	4,854,739
2025-09-23	29.850	29.870	28.690	29.220	29.076	7,749,310
2025-09-22	30.960	30.960	29.870	29.900	29.753	8,755,200
2025-09-19	30.400	31.380	30.050	31.070	30.917	10,195,610
2025-09-18	31.370	31.670	30.330	30.470	30.320	11,474,290
2025-09-17	32.290	32.470	31.500	31.690	31.534	10,875,480
2025-09-16	32.070	32.800	31.580	32.280	32.121	14,292,840
2025-09-15	31.400	32.460	31.240	32.260	32.101	12,566,650
2025-09-12	31.750	31.850	31.370	31.540	31.385	9,039,376
2025-09-11	32.260	32.260	31.150	31.750	31.594	10,224,040
2025-09-10	31.800	32.430	31.410	32.280	32.121	13,272,880
2025-09-09	32.430	32.430	31.650	31.840	31.683	11,157,620
2025-09-08	31.200	32.390	31.010	32.200	32.042	16,807,420
2025-09-05	30.220	31.280	29.900	31.130	30.977	12,129,220
2025-09-04	30.100	30.250	29.480	29.950	29.803	8,353,255
2025-09-03	30.480	30.850	30.100	30.100	29.952	6,061,640
2025-09-02	31.670	31.670	30.400	30.450	30.300	10,344,360
2025-09-01	31.370	31.950	31.110	31.850	31.693	9,929,013
2025-08-29	31.000	31.600	31.000	31.410	31.256	9,160,729
2025-08-28	31.000	31.440	30.240	31.130	30.977	11,199,880
2025-08-27	32.000	32.180	31.020	31.040	30.887	16,579,199
2025-08-26	32.500	32.620	32.180	32.320	32.161	12,432,440
2025-08-25	32.530	32.680	32.120	32.290	32.131	12,965,660
2025-08-22	32.430	32.670	32.340	32.530	32.370	8,173,667
2025-08-21	33.000	33.060	32.220	32.450	32.290	11,550,190
2025-08-20	32.910	33.050	32.300	33.050	32.887	12,529,640
2025-08-19	34.000	34.080	33.060	33.230	33.067	18,527,680
2025-08-18	34.450	35.350	34.110	34.280	34.111	19,277,400
2025-08-15	33.710	34.690	33.200	34.450	34.281	13,921,360
2025-08-14	35.000	35.290	33.630	33.700	33.534	18,687,461
2025-08-13	35.580	35.790	34.800	35.000	34.828	23,993,270
2025-08-12	37.300	38.500	36.600	36.770	36.589	22,115,750
2025-08-11	37.240	38.910	37.240	37.470	37.286	30,902,449
2025-08-08	35.400	37.110	35.040	36.510	36.330	26,084,340
2025-08-07	35.000	36.600	34.740	35.390	35.216	26,265,471
2025-08-06	33.550	35.500	32.500	34.980	34.808	32,796,230
2025-08-05	37.100	37.100	34.340	34.410	34.241	26,870,221
2025-08-04	36.910	38.380	35.600	36.390	36.211	35,244,281
2025-08-01	38.980	39.990	36.140	39.500	39.306	31,187,449
2025-07-31	36.310	38.280	35.970	37.720	37.534	32,616,859
2025-07-30	34.070	37.050	33.660	36.040	35.863	26,902,990
2025-07-29	36.000	36.290	33.330	33.760	33.594	28,259,760
2025-07-28	34.000	36.380	33.250	36.320	36.141	35,586,328
2025-07-25	31.350	34.430	31.030	33.070	32.907	27,271,301
2025-07-24	31.580	31.580	30.770	31.300	31.146	13,065,360
2025-07-23	30.750	31.640	30.750	31.020	30.867	10,453,110

← NewerPage 5 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.