Shenzhen O-Film Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.900 | 9.060 | 8.800 | 8.800 | 8.800 | 252,472,602 |
| 2024-04-29 | 9.160 | 9.440 | 9.100 | 9.360 | 9.360 | 174,965,013 |
| 2024-04-26 | 8.780 | 9.210 | 8.780 | 9.170 | 9.170 | 177,316,090 |
| 2024-04-25 | 8.630 | 9.030 | 8.590 | 8.880 | 8.880 | 165,796,385 |
| 2024-04-24 | 8.560 | 8.750 | 8.400 | 8.710 | 8.710 | 143,830,590 |
| 2024-04-23 | 8.870 | 8.940 | 8.450 | 8.510 | 8.510 | 158,534,393 |
| 2024-04-22 | 8.920 | 9.070 | 8.700 | 8.730 | 8.730 | 154,357,591 |
| 2024-04-19 | 9.370 | 9.480 | 9.030 | 9.100 | 9.100 | 212,283,853 |
| 2024-04-18 | 9.450 | 9.950 | 9.330 | 9.510 | 9.510 | 295,928,698 |
| 2024-04-17 | 9.050 | 9.470 | 8.980 | 9.460 | 9.460 | 215,100,888 |
| 2024-04-16 | 9.150 | 9.240 | 8.730 | 8.900 | 8.900 | 206,283,111 |
| 2024-04-15 | 9.140 | 9.400 | 9.020 | 9.180 | 9.180 | 193,795,822 |
| 2024-04-12 | 9.230 | 9.410 | 9.030 | 9.070 | 9.070 | 185,774,699 |
| 2024-04-11 | 9.400 | 9.690 | 9.200 | 9.310 | 9.310 | 158,048,135 |
| 2024-04-10 | 9.800 | 9.810 | 9.500 | 9.510 | 9.510 | 144,932,759 |
| 2024-04-09 | 9.650 | 9.990 | 9.410 | 9.920 | 9.920 | 206,842,517 |
| 2024-04-08 | 10.160 | 10.160 | 9.740 | 9.760 | 9.760 | 213,939,299 |
| 2024-04-03 | 10.340 | 10.430 | 9.950 | 10.170 | 10.170 | 230,738,834 |
| 2024-04-02 | 10.480 | 10.480 | 10.190 | 10.340 | 10.340 | 233,017,189 |
| 2024-04-01 | 10.420 | 10.600 | 10.310 | 10.510 | 10.510 | 294,243,216 |
| 2024-03-29 | 10.050 | 10.420 | 9.830 | 10.420 | 10.420 | 161,402,257 |
| 2024-03-28 | 9.300 | 10.260 | 9.280 | 10.060 | 10.060 | 387,540,459 |
| 2024-03-27 | 10.000 | 10.000 | 9.310 | 9.330 | 9.330 | 274,660,424 |
| 2024-03-26 | 9.910 | 10.150 | 9.750 | 10.060 | 10.060 | 274,154,945 |
| 2024-03-25 | 10.640 | 10.700 | 9.830 | 10.000 | 10.000 | 323,290,150 |
| 2024-03-22 | 10.360 | 10.560 | 10.220 | 10.440 | 10.440 | 268,783,353 |
| 2024-03-21 | 10.410 | 10.490 | 10.220 | 10.320 | 10.320 | 229,387,146 |
| 2024-03-20 | 10.330 | 10.640 | 10.300 | 10.510 | 10.510 | 288,189,669 |
| 2024-03-19 | 10.480 | 10.880 | 10.380 | 10.400 | 10.400 | 400,895,500 |
| 2024-03-18 | 9.860 | 10.710 | 9.810 | 10.500 | 10.500 | 442,970,539 |
| 2024-03-15 | 9.520 | 9.880 | 9.260 | 9.790 | 9.790 | 343,980,213 |
| 2024-03-14 | 9.450 | 9.820 | 9.380 | 9.640 | 9.640 | 255,462,709 |
| 2024-03-13 | 9.600 | 9.740 | 9.490 | 9.530 | 9.530 | 223,411,515 |
| 2024-03-12 | 9.750 | 9.870 | 9.480 | 9.630 | 9.630 | 305,395,933 |
| 2024-03-11 | 9.270 | 9.780 | 9.160 | 9.750 | 9.750 | 330,265,697 |
| 2024-03-08 | 9.090 | 9.440 | 8.960 | 9.300 | 9.300 | 289,121,023 |
| 2024-03-07 | 9.600 | 9.690 | 9.100 | 9.100 | 9.100 | 401,170,126 |
| 2024-03-06 | 9.160 | 9.990 | 9.110 | 9.710 | 9.710 | 494,826,245 |
| 2024-03-05 | 8.710 | 9.780 | 8.560 | 9.390 | 9.390 | 598,649,856 |
| 2024-03-04 | 8.960 | 9.200 | 8.640 | 8.890 | 8.890 | 420,939,098 |
| 2024-03-01 | 8.360 | 8.890 | 8.280 | 8.650 | 8.650 | 502,370,126 |
| 2024-02-29 | 7.350 | 8.160 | 7.350 | 8.160 | 8.160 | 256,624,795 |
| 2024-02-28 | 7.980 | 8.030 | 7.410 | 7.420 | 7.420 | 238,352,370 |
| 2024-02-27 | 7.700 | 8.080 | 7.640 | 7.980 | 7.980 | 208,285,549 |
| 2024-02-26 | 7.660 | 7.930 | 7.520 | 7.760 | 7.760 | 219,158,641 |
| 2024-02-23 | 7.580 | 7.630 | 7.360 | 7.600 | 7.600 | 163,251,569 |
| 2024-02-22 | 7.250 | 7.500 | 7.250 | 7.500 | 7.500 | 139,265,098 |
| 2024-02-21 | 7.080 | 7.490 | 7.060 | 7.280 | 7.280 | 164,896,437 |
| 2024-02-20 | 7.100 | 7.240 | 7.000 | 7.180 | 7.180 | 130,760,708 |
| 2024-02-19 | 7.110 | 7.170 | 6.970 | 7.170 | 7.170 | 174,481,635 |
| 2024-02-08 | 6.920 | 7.110 | 6.870 | 6.980 | 6.980 | 182,718,014 |
| 2024-02-07 | 6.610 | 7.070 | 6.530 | 6.830 | 6.830 | 218,637,126 |
| 2024-02-06 | 5.980 | 6.670 | 5.940 | 6.600 | 6.600 | 197,344,205 |
| 2024-02-05 | 6.350 | 6.400 | 5.910 | 6.060 | 6.060 | 156,509,921 |
| 2024-02-02 | 6.760 | 6.870 | 6.200 | 6.480 | 6.480 | 125,921,962 |
| 2024-02-01 | 6.680 | 6.940 | 6.590 | 6.760 | 6.760 | 121,287,085 |
| 2024-01-31 | 6.970 | 7.020 | 6.610 | 6.660 | 6.660 | 107,894,651 |
| 2024-01-30 | 7.130 | 7.280 | 6.940 | 6.970 | 6.970 | 91,958,449 |
| 2024-01-29 | 7.450 | 7.530 | 7.160 | 7.200 | 7.200 | 116,250,823 |
| 2024-01-26 | 7.520 | 7.750 | 7.440 | 7.470 | 7.470 | 166,530,789 |
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.