Shanghai Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.710	28.290	26.700	27.540	27.540	13,795,790
2026-10-16	28.660	29.110	27.350	27.650	27.650	20,010,808
2026-10-15	28.200	29.210	27.600	28.600	28.600	25,622,055
2026-10-14	27.560	30.100	26.510	29.090	29.090	37,021,668
2026-10-13	26.940	28.750	25.500	27.560	27.560	36,900,141
2026-10-12	25.790	27.210	24.770	27.210	27.210	28,447,133
2026-10-09	22.410	24.740	22.410	24.740	24.740	12,551,514
2026-10-08	22.500	23.400	22.400	22.490	22.490	7,423,655
2026-09-30	23.170	24.000	22.800	23.000	23.000	8,659,900
2026-09-29	22.570	23.800	22.430	23.260	23.260	8,360,526
2026-09-28	23.550	24.300	22.650	22.740	22.740	9,345,746
2026-09-24	23.260	23.710	22.710	22.960	22.960	9,854,290
2026-09-23	24.230	24.230	23.280	23.530	23.530	11,033,531
2026-09-22	24.000	25.320	23.520	24.640	24.640	15,909,626
2026-09-21	24.510	24.510	22.300	24.100	24.100	16,797,307
2026-09-18	22.970	25.500	22.880	24.510	24.510	19,493,701
2026-09-17	22.700	23.510	22.450	23.230	23.230	12,421,875
2026-09-16	22.620	23.200	22.350	22.680	22.680	12,299,555
2026-09-15	23.690	23.840	22.580	22.930	22.930	13,868,699
2026-09-14	23.050	23.980	22.500	23.360	23.360	18,256,154
2026-09-11	22.130	23.550	21.670	23.530	23.530	24,445,248
2026-09-10	22.600	23.070	21.570	22.260	22.260	20,093,652
2026-09-09	22.600	22.780	21.190	22.500	22.500	35,308,711
2026-09-08	20.820	22.690	20.500	22.690	22.690	46,532,273
2026-09-07	18.800	20.630	18.620	20.630	20.630	20,472,932
2026-09-04	17.780	19.750	17.780	18.750	18.750	29,525,705
2026-09-03	18.100	19.550	17.910	18.000	18.000	23,252,824
2026-09-02	18.850	19.130	18.080	18.130	18.130	18,872,158
2026-09-01	19.250	19.900	18.780	18.900	18.900	32,848,379
2026-08-31	17.160	18.330	16.800	18.330	18.330	17,096,619
2026-08-28	16.680	16.830	16.580	16.660	16.660	2,760,588
2026-08-27	16.810	16.880	16.480	16.660	16.660	4,124,800
2026-08-26	16.310	16.960	16.310	16.890	16.890	5,523,855
2026-08-25	15.700	16.500	15.670	16.480	16.427	6,131,820
2026-08-24	16.330	16.350	15.660	15.750	15.699	5,414,400
2026-08-21	16.350	16.380	16.150	16.350	16.297	3,264,900
2026-08-20	16.300	16.570	16.100	16.420	16.367	4,231,270
2026-08-19	16.800	16.800	16.090	16.130	16.078	5,349,800
2026-08-18	17.050	17.090	16.740	16.820	16.766	4,492,149
2026-08-17	17.530	17.630	16.910	17.100	17.045	5,263,360
2026-08-14	17.900	18.200	17.340	17.410	17.354	7,425,082
2026-08-13	18.370	18.590	17.930	17.960	17.902	9,171,975
2026-08-12	18.330	18.980	18.300	18.380	18.321	14,448,888
2026-08-11	18.030	19.660	17.980	18.510	18.451	15,767,961
2026-08-10	17.980	18.190	17.650	17.990	17.932	6,064,320
2026-08-07	17.950	18.000	17.480	17.760	17.703	5,976,720
2026-08-06	18.230	18.920	17.950	18.080	18.022	7,300,444
2026-08-05	18.300	18.470	18.160	18.260	18.201	5,001,601
2026-08-04	17.970	18.680	17.970	18.320	18.261	7,737,981
2026-08-03	17.830	18.110	17.610	18.050	17.992	10,123,140
2026-07-31	16.890	18.340	16.800	17.850	17.793	13,946,101
2026-07-30	16.810	17.450	16.780	16.980	16.925	7,529,420
2026-07-29	16.720	17.230	16.670	16.900	16.846	9,290,340
2026-07-28	16.400	16.880	16.360	16.630	16.577	6,402,740
2026-07-27	15.610	16.560	15.590	16.470	16.417	9,352,707
2026-07-24	16.460	16.920	15.850	15.870	15.819	8,649,320
2026-07-23	16.620	16.640	16.150	16.410	16.357	6,840,348
2026-07-22	16.780	16.790	16.420	16.690	16.636	8,977,865
2026-07-21	17.330	17.900	16.920	17.070	17.015	13,906,540
2026-07-20	17.220	17.790	16.920	17.670	17.613	15,078,754

Page 1 of 21 · 1,215 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.