Shenzhen O-Film Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.390 | 7.620 | 7.300 | 7.590 | 7.590 | 204,568,084 |
| 2024-01-24 | 7.350 | 7.580 | 7.170 | 7.450 | 7.450 | 223,983,784 |
| 2024-01-23 | 7.290 | 7.550 | 7.160 | 7.350 | 7.350 | 253,109,380 |
| 2024-01-22 | 7.360 | 7.450 | 6.890 | 6.950 | 6.950 | 98,871,006 |
| 2024-01-19 | 7.440 | 7.520 | 7.360 | 7.360 | 7.360 | 68,377,762 |
| 2024-01-18 | 7.340 | 7.460 | 7.250 | 7.460 | 7.460 | 96,287,390 |
| 2024-01-17 | 7.630 | 7.660 | 7.400 | 7.400 | 7.400 | 70,138,257 |
| 2024-01-16 | 7.620 | 7.680 | 7.510 | 7.630 | 7.630 | 68,595,419 |
| 2024-01-15 | 7.590 | 7.690 | 7.520 | 7.640 | 7.640 | 72,560,469 |
| 2024-01-12 | 7.780 | 7.810 | 7.620 | 7.630 | 7.630 | 80,984,597 |
| 2024-01-11 | 7.520 | 7.850 | 7.520 | 7.780 | 7.780 | 142,097,191 |
| 2024-01-10 | 7.720 | 7.750 | 7.530 | 7.540 | 7.540 | 110,275,896 |
| 2024-01-09 | 7.880 | 7.940 | 7.620 | 7.730 | 7.730 | 142,037,751 |
| 2024-01-08 | 8.000 | 8.080 | 7.790 | 7.820 | 7.820 | 119,294,664 |
| 2024-01-05 | 8.230 | 8.350 | 7.940 | 8.000 | 8.000 | 152,817,881 |
| 2024-01-04 | 8.370 | 8.430 | 8.170 | 8.230 | 8.230 | 150,987,639 |
| 2024-01-03 | 8.500 | 8.880 | 8.300 | 8.380 | 8.380 | 258,181,250 |
| 2024-01-02 | 8.580 | 8.980 | 8.530 | 8.540 | 8.540 | 285,597,407 |
| 2023-12-29 | 8.200 | 8.870 | 7.880 | 8.710 | 8.710 | 415,410,471 |
| 2023-12-28 | 8.230 | 8.500 | 8.210 | 8.430 | 8.430 | 239,650,526 |
| 2023-12-27 | 8.250 | 8.550 | 8.160 | 8.330 | 8.330 | 236,228,711 |
| 2023-12-26 | 8.450 | 8.490 | 8.120 | 8.230 | 8.230 | 106,923,649 |
| 2023-12-25 | 8.280 | 8.520 | 8.250 | 8.360 | 8.360 | 142,262,184 |
| 2023-12-22 | 8.380 | 8.420 | 8.190 | 8.230 | 8.230 | 122,876,229 |
| 2023-12-21 | 8.350 | 8.470 | 8.190 | 8.320 | 8.320 | 127,523,674 |
| 2023-12-20 | 8.570 | 8.600 | 8.380 | 8.380 | 8.380 | 98,753,874 |
| 2023-12-19 | 8.490 | 8.580 | 8.440 | 8.560 | 8.560 | 102,008,234 |
| 2023-12-18 | 8.690 | 8.720 | 8.460 | 8.500 | 8.500 | 117,817,911 |
| 2023-12-15 | 8.780 | 8.810 | 8.590 | 8.680 | 8.680 | 141,774,287 |
| 2023-12-14 | 9.190 | 9.300 | 8.690 | 8.760 | 8.760 | 355,268,705 |
| 2023-12-13 | 9.660 | 9.700 | 9.320 | 9.320 | 9.320 | 154,884,218 |
| 2023-12-12 | 9.470 | 9.640 | 9.360 | 9.570 | 9.570 | 189,727,891 |
| 2023-12-11 | 9.510 | 9.590 | 9.380 | 9.490 | 9.490 | 149,324,729 |
| 2023-12-08 | 9.640 | 9.730 | 9.470 | 9.490 | 9.490 | 142,687,746 |
| 2023-12-07 | 9.640 | 9.770 | 9.610 | 9.650 | 9.650 | 115,588,102 |
| 2023-12-06 | 9.690 | 9.740 | 9.580 | 9.670 | 9.670 | 130,425,862 |
| 2023-12-05 | 10.030 | 10.030 | 9.710 | 9.710 | 9.710 | 167,954,313 |
| 2023-12-04 | 10.210 | 10.240 | 9.840 | 10.030 | 10.030 | 184,430,411 |
| 2023-12-01 | 10.050 | 10.280 | 9.950 | 10.220 | 10.220 | 189,821,953 |
| 2023-11-30 | 9.910 | 10.230 | 9.910 | 10.140 | 10.140 | 205,025,903 |
| 2023-11-29 | 10.200 | 10.630 | 10.080 | 10.100 | 10.100 | 276,039,173 |
| 2023-11-28 | 10.150 | 10.260 | 9.940 | 10.180 | 10.180 | 191,796,304 |
| 2023-11-27 | 10.060 | 10.250 | 9.960 | 10.110 | 10.110 | 164,105,350 |
| 2023-11-24 | 10.390 | 10.510 | 10.110 | 10.160 | 10.160 | 188,376,866 |
| 2023-11-23 | 10.260 | 10.580 | 10.170 | 10.450 | 10.450 | 246,186,031 |
| 2023-11-22 | 10.350 | 10.510 | 10.100 | 10.270 | 10.270 | 316,963,916 |
| 2023-11-21 | 10.770 | 10.880 | 10.290 | 10.310 | 10.310 | 387,261,879 |
| 2023-11-20 | 11.000 | 11.050 | 10.810 | 10.820 | 10.820 | 204,420,593 |
| 2023-11-17 | 10.860 | 11.040 | 10.800 | 10.930 | 10.930 | 199,041,892 |
| 2023-11-16 | 11.140 | 11.260 | 10.950 | 10.980 | 10.980 | 256,308,449 |
| 2023-11-15 | 11.400 | 11.580 | 11.000 | 11.320 | 11.320 | 368,254,635 |
| 2023-11-14 | 11.050 | 11.450 | 10.810 | 11.310 | 11.310 | 368,038,133 |
| 2023-11-13 | 11.000 | 11.250 | 10.920 | 11.100 | 11.100 | 275,923,941 |
| 2023-11-10 | 11.030 | 11.350 | 10.950 | 11.040 | 11.040 | 334,169,158 |
| 2023-11-09 | 11.640 | 11.680 | 11.020 | 11.050 | 11.050 | 507,273,332 |
| 2023-11-08 | 11.620 | 11.940 | 11.330 | 11.850 | 11.850 | 514,905,498 |
| 2023-11-07 | 11.160 | 12.300 | 11.120 | 11.650 | 11.650 | 770,248,424 |
| 2023-11-06 | 11.000 | 11.500 | 10.750 | 11.290 | 11.290 | 768,170,695 |
| 2023-11-03 | 9.710 | 10.850 | 9.620 | 10.850 | 10.850 | 709,882,175 |
| 2023-11-02 | 9.810 | 10.080 | 9.620 | 9.860 | 9.860 | 398,239,251 |
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.