Shenzhen O-Film Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.970 | 8.070 | 7.800 | 7.950 | 7.950 | 75,252,052 |
| 2024-07-26 | 7.780 | 8.010 | 7.780 | 7.930 | 7.930 | 83,629,229 |
| 2024-07-25 | 8.000 | 8.010 | 7.710 | 7.790 | 7.790 | 117,845,700 |
| 2024-07-24 | 8.070 | 8.300 | 8.010 | 8.110 | 8.110 | 92,688,425 |
| 2024-07-23 | 8.430 | 8.430 | 8.070 | 8.080 | 8.080 | 119,265,328 |
| 2024-07-22 | 8.190 | 8.580 | 8.190 | 8.450 | 8.450 | 167,268,738 |
| 2024-07-19 | 8.160 | 8.290 | 8.120 | 8.170 | 8.170 | 101,965,907 |
| 2024-07-18 | 8.180 | 8.260 | 7.960 | 8.160 | 8.160 | 145,966,893 |
| 2024-07-17 | 8.530 | 8.580 | 8.310 | 8.310 | 8.310 | 154,644,382 |
| 2024-07-16 | 8.360 | 8.620 | 8.330 | 8.620 | 8.620 | 220,317,372 |
| 2024-07-15 | 8.490 | 8.550 | 8.320 | 8.360 | 8.360 | 124,921,850 |
| 2024-07-12 | 8.420 | 8.470 | 8.310 | 8.440 | 8.440 | 134,423,279 |
| 2024-07-11 | 8.510 | 8.600 | 8.330 | 8.540 | 8.540 | 248,887,059 |
| 2024-07-10 | 8.240 | 8.560 | 8.180 | 8.420 | 8.420 | 297,390,375 |
| 2024-07-09 | 7.470 | 8.240 | 7.460 | 8.240 | 8.240 | 236,156,452 |
| 2024-07-08 | 7.530 | 7.620 | 7.420 | 7.490 | 7.490 | 59,018,981 |
| 2024-07-05 | 7.490 | 7.610 | 7.390 | 7.550 | 7.550 | 47,469,054 |
| 2024-07-04 | 7.660 | 7.710 | 7.500 | 7.530 | 7.530 | 48,716,300 |
| 2024-07-03 | 7.710 | 7.740 | 7.560 | 7.640 | 7.640 | 48,146,201 |
| 2024-07-02 | 7.810 | 7.890 | 7.680 | 7.710 | 7.710 | 57,410,830 |
| 2024-07-01 | 7.780 | 7.900 | 7.630 | 7.850 | 7.850 | 83,408,209 |
| 2024-06-28 | 7.470 | 7.980 | 7.460 | 7.810 | 7.810 | 128,427,738 |
| 2024-06-27 | 7.640 | 7.780 | 7.490 | 7.500 | 7.500 | 77,130,769 |
| 2024-06-26 | 7.320 | 7.750 | 7.230 | 7.690 | 7.690 | 98,808,739 |
| 2024-06-25 | 7.630 | 7.670 | 7.250 | 7.320 | 7.320 | 96,021,500 |
| 2024-06-24 | 7.920 | 7.970 | 7.600 | 7.610 | 7.610 | 81,845,716 |
| 2024-06-21 | 7.900 | 8.000 | 7.780 | 7.960 | 7.960 | 60,043,469 |
| 2024-06-20 | 8.150 | 8.190 | 7.920 | 7.920 | 7.920 | 82,154,093 |
| 2024-06-19 | 8.290 | 8.340 | 8.150 | 8.160 | 8.160 | 84,873,994 |
| 2024-06-18 | 8.190 | 8.380 | 8.140 | 8.280 | 8.280 | 124,159,876 |
| 2024-06-17 | 8.020 | 8.330 | 7.960 | 8.210 | 8.210 | 148,991,385 |
| 2024-06-14 | 7.860 | 8.050 | 7.780 | 8.040 | 8.040 | 102,291,262 |
| 2024-06-13 | 7.950 | 8.120 | 7.910 | 7.920 | 7.920 | 90,763,844 |
| 2024-06-12 | 7.810 | 8.090 | 7.810 | 7.980 | 7.980 | 121,729,215 |
| 2024-06-11 | 7.650 | 7.790 | 7.520 | 7.770 | 7.770 | 63,273,809 |
| 2024-06-07 | 7.700 | 7.830 | 7.570 | 7.690 | 7.690 | 69,104,812 |
| 2024-06-06 | 7.840 | 7.930 | 7.660 | 7.670 | 7.670 | 87,206,326 |
| 2024-06-05 | 7.900 | 8.000 | 7.830 | 7.830 | 7.830 | 69,616,930 |
| 2024-06-04 | 7.860 | 7.930 | 7.750 | 7.900 | 7.900 | 68,838,214 |
| 2024-06-03 | 8.040 | 8.100 | 7.840 | 7.920 | 7.920 | 99,708,614 |
| 2024-05-31 | 7.990 | 8.200 | 7.980 | 8.090 | 8.090 | 108,088,575 |
| 2024-05-30 | 7.910 | 8.080 | 7.830 | 7.980 | 7.980 | 69,107,170 |
| 2024-05-29 | 7.880 | 8.010 | 7.840 | 7.970 | 7.970 | 67,323,458 |
| 2024-05-28 | 8.000 | 8.080 | 7.880 | 7.890 | 7.890 | 66,682,617 |
| 2024-05-27 | 7.880 | 8.060 | 7.760 | 8.050 | 8.050 | 92,090,351 |
| 2024-05-24 | 8.090 | 8.110 | 7.850 | 7.900 | 7.900 | 109,213,894 |
| 2024-05-23 | 8.290 | 8.290 | 8.080 | 8.100 | 8.100 | 97,922,854 |
| 2024-05-22 | 8.320 | 8.410 | 8.210 | 8.330 | 8.330 | 80,957,409 |
| 2024-05-21 | 8.290 | 8.420 | 8.210 | 8.320 | 8.320 | 97,922,662 |
| 2024-05-20 | 8.270 | 8.380 | 8.200 | 8.320 | 8.320 | 88,598,653 |
| 2024-05-17 | 8.180 | 8.260 | 8.080 | 8.260 | 8.260 | 82,498,590 |
| 2024-05-16 | 8.300 | 8.350 | 8.150 | 8.180 | 8.180 | 80,752,618 |
| 2024-05-15 | 8.250 | 8.410 | 8.170 | 8.250 | 8.250 | 77,552,800 |
| 2024-05-14 | 8.210 | 8.420 | 8.210 | 8.290 | 8.290 | 86,537,934 |
| 2024-05-13 | 8.300 | 8.340 | 8.130 | 8.210 | 8.210 | 98,577,282 |
| 2024-05-10 | 8.530 | 8.570 | 8.300 | 8.350 | 8.350 | 126,353,952 |
| 2024-05-09 | 8.580 | 8.670 | 8.510 | 8.610 | 8.610 | 110,077,310 |
| 2024-05-08 | 8.850 | 8.860 | 8.570 | 8.620 | 8.620 | 131,497,924 |
| 2024-05-07 | 9.090 | 9.110 | 8.870 | 8.910 | 8.910 | 140,171,446 |
| 2024-05-06 | 8.900 | 9.230 | 8.850 | 9.100 | 9.100 | 188,634,610 |
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.