Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	30.910	31.600	30.450	30.650	30.499	12,752,880
2025-07-21	30.200	31.650	30.200	30.540	30.390	19,212,211
2025-07-18	29.340	30.790	29.340	29.940	29.793	14,294,030
2025-07-17	28.980	29.450	28.680	29.340	29.196	7,080,100
2025-07-16	28.290	29.250	28.150	29.070	28.927	9,407,900
2025-07-15	28.250	28.450	28.000	28.400	28.260	5,746,680
2025-07-14	28.250	28.490	27.800	28.150	28.012	5,482,500
2025-07-11	28.300	28.400	27.850	28.260	28.121	5,613,135
2025-07-10	28.090	28.580	27.900	28.300	28.161	8,031,002
2025-07-09	27.800	28.500	27.710	28.070	27.932	7,498,298
2025-07-08	27.610	28.660	27.370	28.010	27.872	7,807,825
2025-07-07	27.300	27.640	27.130	27.610	27.474	6,081,900
2025-07-04	27.900	27.930	27.100	27.290	27.156	10,525,020
2025-07-03	29.050	29.320	27.930	28.010	27.872	10,825,180
2025-07-02	29.750	29.760	28.710	29.010	28.867	5,847,342
2025-07-01	29.650	29.880	29.310	29.750	29.604	4,508,761
2025-06-30	28.880	30.080	28.840	29.640	29.494	8,795,317
2025-06-27	28.900	29.190	28.700	28.880	28.738	5,049,972
2025-06-26	28.890	29.320	28.760	28.940	28.798	3,950,578
2025-06-25	28.870	29.090	28.390	29.090	28.947	5,784,167
2025-06-24	28.250	28.920	28.180	28.870	28.728	7,744,040
2025-06-23	27.820	28.500	27.800	28.230	28.091	5,238,460
2025-06-20	28.690	28.850	27.740	28.210	28.071	6,123,020
2025-06-19	29.900	30.010	28.440	28.660	28.519	10,718,060
2025-06-18	31.000	31.300	29.910	30.010	29.862	8,989,791
2025-06-17	31.670	31.930	30.910	31.250	31.096	6,161,999
2025-06-16	30.660	32.030	30.490	31.660	31.504	8,296,939
2025-06-13	31.540	31.630	30.360	30.710	30.559	6,765,529
2025-06-12	31.180	32.810	31.010	31.940	31.783	10,061,100
2025-06-11	31.650	32.580	31.290	31.340	31.186	7,894,999
2025-06-10	32.360	32.600	30.920	31.640	31.484	8,034,679
2025-06-09	31.600	32.920	31.300	32.500	32.340	9,368,309
2025-06-06	31.000	31.700	30.960	31.240	31.086	4,150,800
2025-06-05	31.070	31.450	30.940	31.190	31.037	3,984,600
2025-06-04	30.520	31.480	30.510	31.180	31.027	5,375,763
2025-06-03	29.480	31.770	29.460	30.670	30.519	9,941,246
2025-05-30	30.250	30.780	29.500	29.780	29.634	4,506,729
2025-05-29	29.990	30.730	29.580	30.430	30.280	4,453,550
2025-05-28	30.850	30.850	29.900	30.180	30.032	3,698,680
2025-05-27	30.700	31.150	30.450	30.560	30.410	3,189,560
2025-05-26	29.990	30.990	29.680	30.930	30.778	5,314,610
2025-05-23	31.530	31.680	30.000	30.110	29.962	7,235,226
2025-05-22	30.730	31.990	30.700	31.510	31.355	9,813,015
2025-05-21	30.710	31.200	30.250	30.790	30.639	5,658,400
2025-05-20	29.930	31.070	29.760	30.920	30.768	9,479,174
2025-05-19	30.270	30.300	29.310	29.800	29.653	4,595,467
2025-05-16	29.850	30.300	29.780	29.970	29.823	3,608,460
2025-05-15	31.300	31.300	29.430	30.040	29.892	8,072,000
2025-05-14	30.860	31.320	30.720	31.300	31.146	5,272,640
2025-05-13	31.230	31.450	30.680	30.860	30.708	5,726,040
2025-05-12	31.400	31.820	31.030	31.160	31.007	6,330,800
2025-05-09	32.410	32.460	31.210	31.380	31.226	6,687,000
2025-05-08	32.190	32.890	31.640	32.740	32.579	9,335,295
2025-05-07	33.600	33.700	31.520	32.500	32.340	12,050,110
2025-05-06	32.730	33.800	31.600	33.750	33.584	14,912,660
2025-04-30	29.800	32.760	29.740	32.760	32.599	13,946,230
2025-04-29	29.200	30.580	29.130	29.780	29.634	7,680,870
2025-04-28	29.220	30.290	28.880	29.340	29.196	6,892,380
2025-04-25	29.430	29.550	29.000	29.300	29.156	4,949,163
2025-04-24	28.960	29.550	28.590	29.160	29.017	6,821,275

← NewerPage 6 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.