Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	26.010	27.120	25.720	26.870	26.644	14,600,920
2024-10-24	25.800	26.380	25.160	26.040	25.821	13,116,340
2024-10-23	26.320	27.320	25.640	25.850	25.633	19,805,439
2024-10-22	28.040	29.500	26.890	27.020	26.793	28,511,510
2024-10-21	25.180	27.400	25.050	26.910	26.684	24,968,730
2024-10-18	23.900	25.200	23.350	25.000	24.790	20,123,449
2024-10-17	23.450	24.660	23.300	23.880	23.680	14,406,350
2024-10-16	22.300	24.080	22.000	23.490	23.293	15,468,240
2024-10-15	22.880	23.530	22.330	22.630	22.440	13,826,200
2024-10-14	21.780	23.250	21.500	23.000	22.807	13,953,440
2024-10-11	22.800	23.500	21.500	21.790	21.607	14,675,800
2024-10-10	22.710	24.360	21.300	23.520	23.323	24,917,150
2024-10-09	24.610	24.610	23.290	23.290	23.095	20,980,369
2024-10-08	27.600	27.780	23.890	25.880	25.663	38,389,859
2024-09-30	24.100	25.440	23.520	25.300	25.088	32,576,949
2024-09-27	21.530	23.420	21.240	23.410	23.213	18,110,400
2024-09-26	20.780	21.500	20.420	21.400	21.220	26,511,680
2024-09-25	19.850	21.310	19.600	20.960	20.784	33,270,180
2024-09-24	17.690	19.370	17.690	19.370	19.207	23,549,420
2024-09-23	17.690	18.050	17.550	17.610	17.462	5,556,368
2024-09-20	18.080	18.130	17.650	17.880	17.730	6,388,300
2024-09-19	17.990	18.380	17.700	18.150	17.998	7,013,100
2024-09-18	18.540	18.570	17.750	17.790	17.641	8,320,594
2024-09-13	18.750	18.920	18.450	18.510	18.355	7,428,060
2024-09-12	19.720	19.840	18.630	18.660	18.503	12,158,040
2024-09-11	19.720	19.790	19.170	19.680	19.515	11,296,890
2024-09-10	19.220	20.130	18.900	19.990	19.822	17,084,770
2024-09-09	18.430	19.610	18.200	19.180	19.019	14,709,820
2024-09-06	18.820	18.970	18.420	18.580	18.424	6,165,200
2024-09-05	18.500	19.490	18.320	18.820	18.662	9,912,293
2024-09-04	18.680	18.800	18.250	18.370	18.216	7,928,700
2024-09-03	18.800	19.390	18.320	18.970	18.811	12,466,780
2024-09-02	18.670	19.860	18.500	18.680	18.523	22,960,820
2024-08-30	17.250	18.460	17.160	18.170	18.017	17,424,010
2024-08-29	16.890	17.480	16.610	17.300	17.155	11,207,580
2024-08-28	16.230	17.380	16.120	17.070	16.927	14,082,730
2024-08-27	16.750	16.950	16.360	16.430	16.292	6,672,990
2024-08-26	16.580	16.900	16.350	16.830	16.689	6,373,708
2024-08-23	16.500	16.680	16.300	16.600	16.461	7,062,960
2024-08-22	17.350	17.440	16.510	16.570	16.431	13,995,920
2024-08-21	17.780	18.050	17.350	17.410	17.264	9,922,700
2024-08-20	17.910	18.170	17.350	17.820	17.670	12,749,720
2024-08-19	18.510	18.670	17.950	17.960	17.809	11,554,920
2024-08-16	18.800	19.050	18.350	18.380	18.226	23,118,090
2024-08-15	17.130	19.100	17.080	19.100	18.940	32,935,078
2024-08-14	17.700	17.830	17.170	17.360	17.214	9,241,300
2024-08-13	17.990	18.060	17.400	17.690	17.542	8,200,043
2024-08-12	18.630	18.650	17.960	18.070	17.918	9,616,500
2024-08-09	19.500	19.500	18.550	18.630	18.474	15,426,700
2024-08-08	19.400	20.060	19.120	19.620	19.455	15,800,810
2024-08-07	19.810	19.820	19.320	19.430	19.267	11,058,620
2024-08-06	20.230	20.360	19.610	20.030	19.862	16,410,250
2024-08-05	19.330	21.440	19.200	20.220	20.050	27,134,439
2024-08-02	19.090	20.130	19.020	19.490	19.326	17,512,240
2024-08-01	19.140	19.770	18.800	19.300	19.138	13,992,990
2024-07-31	17.900	19.120	17.880	19.040	18.880	12,442,900
2024-07-30	18.170	18.170	17.880	18.020	17.756	5,079,850
2024-07-29	18.260	18.350	17.950	18.250	17.982	5,155,950
2024-07-26	18.160	18.350	17.950	18.240	17.972	6,075,750
2024-07-25	17.970	18.410	17.780	18.130	17.864	6,184,800

← NewerPage 9 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.