Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	28.080	29.100	28.010	28.980	28.837	10,060,160
2025-04-22	29.910	30.180	27.910	28.080	27.942	14,154,340
2025-04-21	30.030	30.870	29.820	29.870	29.723	6,551,542
2025-04-18	30.060	30.940	29.700	30.010	29.862	5,453,100
2025-04-17	30.710	31.180	30.220	30.450	30.300	4,687,700
2025-04-16	30.500	31.540	30.500	30.980	30.828	5,862,717
2025-04-15	29.930	31.950	29.900	31.160	31.007	11,344,310
2025-04-14	28.570	30.310	28.570	29.990	29.843	9,176,761
2025-04-11	29.930	29.950	28.730	28.820	28.678	7,943,690
2025-04-10	29.250	30.360	28.860	29.420	29.275	11,179,880
2025-04-09	27.000	29.850	25.920	29.250	29.106	12,839,310
2025-04-08	28.350	28.350	26.210	27.900	27.763	14,551,690
2025-04-07	29.300	30.340	28.350	28.350	28.211	6,206,826
2025-04-03	30.600	32.060	30.600	31.500	31.345	8,235,522
2025-04-02	31.380	31.850	30.500	31.150	30.997	8,885,212
2025-04-01	30.300	31.970	29.750	31.500	31.345	18,150,180
2025-03-31	29.800	30.820	29.060	30.500	30.350	20,315,830
2025-03-28	27.800	30.240	27.530	30.240	30.091	17,534,961
2025-03-27	27.560	28.050	26.430	27.490	27.355	5,833,100
2025-03-26	27.300	27.890	26.920	27.560	27.424	6,792,840
2025-03-25	28.300	28.440	26.980	27.450	27.315	7,713,340
2025-03-24	29.160	29.300	27.600	28.350	28.211	8,820,600
2025-03-21	29.210	29.450	28.400	29.190	29.046	7,598,920
2025-03-20	29.250	31.020	28.680	29.390	29.245	16,065,340
2025-03-19	30.300	30.500	28.770	29.210	29.066	12,862,300
2025-03-18	28.420	30.930	28.330	30.160	30.012	19,905,170
2025-03-17	28.660	29.400	28.180	28.280	28.141	20,191,811
2025-03-14	26.700	28.300	26.300	28.060	27.922	15,830,440
2025-03-13	27.170	27.210	26.130	26.560	26.429	7,958,300
2025-03-12	27.500	28.070	27.140	27.210	27.076	10,166,360
2025-03-11	26.620	27.940	26.260	27.500	27.365	14,203,360
2025-03-10	26.240	27.270	26.200	26.970	26.837	12,839,900
2025-03-07	26.960	26.960	26.020	26.170	26.041	15,205,200
2025-03-06	24.280	26.700	24.270	26.700	26.569	16,007,740
2025-03-05	24.130	24.350	24.050	24.270	24.151	4,363,807
2025-03-04	23.880	24.300	23.880	24.130	24.011	4,183,960
2025-03-03	24.490	24.640	23.880	24.310	24.190	6,035,700
2025-02-28	25.370	25.960	24.460	24.530	24.409	7,427,620
2025-02-27	25.500	25.940	25.310	25.660	25.534	6,968,860
2025-02-26	25.740	25.860	25.320	25.670	25.544	7,232,499
2025-02-25	26.180	26.200	25.520	25.600	25.474	11,030,790
2025-02-24	26.000	27.850	26.000	26.600	26.469	17,893,910
2025-02-21	25.500	27.000	24.880	26.580	26.449	17,162,199
2025-02-20	26.000	26.120	25.400	25.510	25.385	6,082,280
2025-02-19	25.320	26.350	25.160	25.890	25.763	8,029,200
2025-02-18	26.050	26.160	25.180	25.310	25.186	8,425,381
2025-02-17	26.900	27.250	25.850	26.200	26.071	15,952,530
2025-02-14	28.400	28.470	26.800	27.430	27.295	19,746,020
2025-02-13	27.650	29.680	26.570	29.000	28.857	25,382,760
2025-02-12	27.570	29.290	27.310	27.600	27.464	20,239,600
2025-02-11	26.920	28.300	26.490	27.530	27.395	14,232,320
2025-02-10	26.000	27.460	25.940	26.970	26.837	15,268,080
2025-02-07	26.800	26.990	25.870	25.950	25.822	15,384,920
2025-02-06	25.640	27.800	25.550	27.170	27.036	17,383,900
2025-02-05	26.500	26.720	24.890	25.890	25.763	14,369,420
2025-01-27	26.360	26.480	25.820	26.100	25.972	9,324,501
2025-01-24	25.050	26.180	24.800	25.980	25.852	12,189,740
2025-01-23	25.440	25.620	24.980	24.980	24.857	6,224,198
2025-01-22	25.420	25.600	24.930	25.190	25.066	5,656,400
2025-01-21	25.540	26.010	25.110	25.670	25.544	8,754,258

← NewerPage 7 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.