Shenzhen O-Film Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.110 | 6.460 | 6.000 | 6.440 | 6.440 | 88,966,031 |
| 2026-10-22 | 6.210 | 6.260 | 6.140 | 6.150 | 6.150 | 38,630,031 |
| 2026-10-21 | 6.210 | 6.300 | 6.180 | 6.230 | 6.230 | 42,879,100 |
| 2026-10-20 | 6.100 | 6.210 | 6.090 | 6.180 | 6.180 | 41,717,097 |
| 2026-10-19 | 6.050 | 6.150 | 6.030 | 6.120 | 6.120 | 38,392,771 |
| 2026-10-16 | 6.170 | 6.180 | 6.040 | 6.070 | 6.070 | 41,221,228 |
| 2026-10-15 | 6.130 | 6.200 | 6.070 | 6.070 | 6.070 | 47,720,867 |
| 2026-10-14 | 6.350 | 6.370 | 6.240 | 6.250 | 6.250 | 38,274,875 |
| 2026-10-13 | 6.300 | 6.440 | 6.230 | 6.370 | 6.370 | 45,808,391 |
| 2026-10-12 | 6.440 | 6.480 | 6.340 | 6.360 | 6.360 | 37,348,898 |
| 2026-10-09 | 6.320 | 6.480 | 6.220 | 6.460 | 6.460 | 66,461,320 |
| 2026-10-08 | 6.470 | 6.640 | 6.360 | 6.390 | 6.390 | 67,148,484 |
| 2026-09-30 | 6.520 | 6.560 | 6.440 | 6.490 | 6.490 | 40,279,398 |
| 2026-09-29 | 6.500 | 6.540 | 6.460 | 6.480 | 6.480 | 36,669,445 |
| 2026-09-28 | 6.700 | 6.720 | 6.490 | 6.510 | 6.510 | 61,022,855 |
| 2026-09-24 | 6.850 | 6.900 | 6.690 | 6.690 | 6.690 | 54,694,660 |
| 2026-09-23 | 6.960 | 7.010 | 6.850 | 6.850 | 6.850 | 50,593,070 |
| 2026-09-22 | 7.080 | 7.120 | 6.930 | 6.960 | 6.960 | 65,884,805 |
| 2026-09-21 | 7.020 | 7.110 | 7.000 | 7.040 | 7.040 | 56,631,180 |
| 2026-09-18 | 7.050 | 7.080 | 6.970 | 7.020 | 7.020 | 57,011,910 |
| 2026-09-17 | 6.930 | 7.090 | 6.900 | 7.000 | 7.000 | 56,961,988 |
| 2026-09-16 | 6.850 | 6.990 | 6.800 | 6.950 | 6.950 | 52,310,105 |
| 2026-09-15 | 6.990 | 7.030 | 6.880 | 6.890 | 6.890 | 50,965,398 |
| 2026-09-14 | 6.980 | 7.070 | 6.920 | 6.990 | 6.990 | 53,021,184 |
| 2026-09-11 | 7.120 | 7.120 | 6.920 | 7.000 | 7.000 | 60,583,742 |
| 2026-09-10 | 7.200 | 7.230 | 7.120 | 7.130 | 7.130 | 48,572,887 |
| 2026-09-09 | 7.450 | 7.470 | 7.250 | 7.270 | 7.270 | 64,465,863 |
| 2026-09-08 | 7.520 | 7.590 | 7.440 | 7.450 | 7.450 | 54,171,305 |
| 2026-09-07 | 7.550 | 7.570 | 7.430 | 7.530 | 7.530 | 58,351,680 |
| 2026-09-04 | 7.680 | 7.770 | 7.470 | 7.510 | 7.510 | 72,302,484 |
| 2026-09-03 | 7.800 | 7.800 | 7.520 | 7.650 | 7.650 | 71,122,477 |
| 2026-09-02 | 7.900 | 7.950 | 7.680 | 7.710 | 7.710 | 91,179,656 |
| 2026-09-01 | 7.700 | 8.070 | 7.680 | 7.990 | 7.990 | 153,491,062 |
| 2026-08-31 | 7.500 | 7.740 | 7.370 | 7.710 | 7.710 | 102,926,477 |
| 2026-08-28 | 7.520 | 7.890 | 7.480 | 7.610 | 7.610 | 152,103,438 |
| 2026-08-27 | 7.180 | 7.630 | 7.140 | 7.580 | 7.580 | 166,804,906 |
| 2026-08-26 | 7.110 | 7.260 | 7.090 | 7.180 | 7.180 | 60,057,816 |
| 2026-08-25 | 6.900 | 7.190 | 6.850 | 7.160 | 7.160 | 78,168,203 |
| 2026-08-24 | 7.040 | 7.070 | 6.900 | 6.940 | 6.940 | 57,880,512 |
| 2026-08-21 | 6.770 | 7.140 | 6.730 | 7.090 | 7.090 | 97,856,039 |
| 2026-08-20 | 6.830 | 6.930 | 6.790 | 6.830 | 6.830 | 63,763,035 |
| 2026-08-19 | 7.060 | 7.110 | 6.730 | 6.750 | 6.750 | 110,985,125 |
| 2026-08-18 | 7.180 | 7.200 | 7.040 | 7.130 | 7.130 | 83,057,734 |
| 2026-08-17 | 7.260 | 7.270 | 7.110 | 7.200 | 7.200 | 80,433,219 |
| 2026-08-14 | 7.360 | 7.400 | 7.210 | 7.270 | 7.270 | 58,055,406 |
| 2026-08-13 | 7.480 | 7.490 | 7.270 | 7.340 | 7.340 | 77,612,977 |
| 2026-08-12 | 7.270 | 7.570 | 7.270 | 7.410 | 7.410 | 96,615,719 |
| 2026-08-11 | 7.310 | 7.350 | 7.060 | 7.260 | 7.260 | 121,641,930 |
| 2026-08-10 | 7.610 | 7.620 | 7.330 | 7.400 | 7.400 | 111,042,805 |
| 2026-08-07 | 7.990 | 8.050 | 7.580 | 7.620 | 7.620 | 155,397,812 |
| 2026-08-06 | 7.800 | 8.040 | 7.670 | 7.990 | 7.990 | 137,533,812 |
| 2026-08-05 | 7.680 | 8.100 | 7.650 | 7.870 | 7.870 | 128,529,039 |
| 2026-08-04 | 7.360 | 7.830 | 7.320 | 7.730 | 7.730 | 146,217,766 |
| 2026-08-03 | 7.210 | 7.400 | 7.160 | 7.350 | 7.350 | 77,963,883 |
| 2026-07-31 | 7.170 | 7.290 | 7.100 | 7.220 | 7.220 | 97,424,883 |
| 2026-07-30 | 7.000 | 7.150 | 6.950 | 7.030 | 7.030 | 74,605,508 |
| 2026-07-29 | 6.820 | 7.080 | 6.790 | 7.050 | 7.050 | 91,724,078 |
| 2026-07-28 | 6.760 | 6.900 | 6.750 | 6.830 | 6.830 | 60,031,691 |
| 2026-07-27 | 6.630 | 6.850 | 6.610 | 6.840 | 6.840 | 64,253,559 |
| 2026-07-24 | 6.730 | 6.800 | 6.630 | 6.670 | 6.670 | 68,789,742 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-11-09 | 0.0080 CNY |
| 2020-07-06 | 0.0210 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.