Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	25.530	25.910	25.010	25.320	25.195	10,889,710
2025-01-17	24.190	25.170	23.780	24.980	24.857	9,039,793
2025-01-16	24.000	25.040	24.000	24.180	24.061	7,859,468
2025-01-15	23.950	24.750	23.710	24.120	24.001	7,629,875
2025-01-14	23.120	23.940	22.810	23.940	23.822	7,043,140
2025-01-13	22.420	23.280	22.230	22.890	22.777	4,667,381
2025-01-10	23.820	24.370	22.780	22.790	22.678	7,695,380
2025-01-09	23.400	24.200	23.280	24.050	23.932	6,199,888
2025-01-08	23.090	23.760	22.780	23.550	23.434	7,446,900
2025-01-07	23.150	23.250	22.600	23.150	23.036	4,849,480
2025-01-06	23.280	23.550	22.660	23.030	22.917	4,843,700
2025-01-03	24.420	24.440	23.240	23.270	23.156	6,452,334
2025-01-02	24.600	25.400	24.160	24.390	24.270	6,302,420
2024-12-31	25.720	25.960	24.490	24.700	24.579	8,746,770
2024-12-30	25.500	26.100	25.170	25.720	25.594	4,798,348
2024-12-27	25.200	25.900	24.720	25.600	25.474	8,561,260
2024-12-26	25.180	25.660	25.050	25.200	25.076	7,379,440
2024-12-25	25.840	25.840	24.860	25.150	25.026	6,401,864
2024-12-24	26.300	26.450	25.430	25.840	25.713	7,057,321
2024-12-23	26.570	27.190	26.030	26.250	26.121	8,802,695
2024-12-20	26.850	27.300	26.490	26.860	26.728	9,092,315
2024-12-19	26.510	27.770	26.300	27.480	27.249	12,058,010
2024-12-18	26.200	27.190	25.810	26.800	26.575	10,496,920
2024-12-17	27.440	27.490	25.710	26.350	26.129	15,562,220
2024-12-16	29.290	29.310	27.130	27.860	27.626	27,489,340
2024-12-13	27.400	30.140	27.320	29.470	29.223	31,367,910
2024-12-12	28.370	28.610	27.000	27.660	27.428	14,950,680
2024-12-11	27.720	28.550	27.570	27.850	27.616	13,531,060
2024-12-10	28.580	29.300	27.750	27.980	27.745	24,902,609
2024-12-09	27.740	28.000	26.820	27.380	27.150	10,265,100
2024-12-06	27.460	28.200	26.470	27.870	27.636	13,848,380
2024-12-05	26.450	27.580	26.450	27.540	27.309	17,037,619
2024-12-04	28.200	28.200	26.250	26.440	26.218	17,114,711
2024-12-03	28.600	28.850	27.890	28.300	28.062	8,704,280
2024-12-02	27.870	29.550	27.680	28.900	28.657	13,160,330
2024-11-29	28.360	28.770	27.700	27.950	27.715	13,559,790
2024-11-28	30.000	31.260	28.180	28.360	28.122	19,849,301
2024-11-27	27.750	30.600	27.330	30.580	30.323	20,186,449
2024-11-26	28.600	31.460	27.520	29.290	29.044	28,418,350
2024-11-25	29.000	30.670	28.050	28.600	28.360	27,225,971
2024-11-22	29.320	31.900	28.760	31.170	30.908	26,824,500
2024-11-21	29.600	32.310	29.400	30.510	30.254	22,422,480
2024-11-20	28.000	29.590	27.790	29.370	29.123	8,285,520
2024-11-19	26.700	27.980	26.560	27.610	27.378	7,918,140
2024-11-18	29.330	29.540	26.670	26.970	26.744	11,379,660
2024-11-15	30.180	31.500	29.380	29.390	29.143	11,419,300
2024-11-14	30.870	32.230	29.680	29.840	29.590	11,650,250
2024-11-13	30.010	31.010	29.240	30.870	30.611	12,563,810
2024-11-12	29.300	29.730	28.800	29.140	28.895	9,554,217
2024-11-11	27.500	30.280	27.010	29.380	29.133	15,917,110
2024-11-08	27.850	28.060	27.320	27.530	27.299	7,724,720
2024-11-07	27.630	27.900	26.900	27.700	27.467	7,370,640
2024-11-06	26.980	28.190	26.700	27.830	27.596	12,279,580
2024-11-05	25.960	27.150	25.800	27.070	26.843	11,776,390
2024-11-04	25.500	26.280	25.400	25.950	25.732	5,901,641
2024-11-01	25.500	26.590	24.600	26.060	25.841	13,697,070
2024-10-31	25.420	26.030	24.910	25.750	25.534	14,827,240
2024-10-30	26.080	26.190	25.050	25.320	25.107	10,324,900
2024-10-29	27.700	27.940	26.000	26.260	26.040	12,917,030
2024-10-28	26.800	28.000	26.670	27.360	27.130	12,268,280

← NewerPage 8 of 21 · 1,216 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.