Shenzhen O-Film Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.060	10.230	9.600	9.750	9.750	451,081,544
2023-10-31	10.400	11.090	10.060	10.230	10.230	616,542,134
2023-10-30	10.300	10.930	10.060	10.700	10.700	593,491,683
2023-10-27	9.800	10.330	9.710	10.040	10.040	486,021,415
2023-10-26	9.710	10.240	9.630	9.770	9.770	507,809,478
2023-10-25	9.250	9.760	9.130	9.600	9.600	543,491,276
2023-10-24	10.500	10.500	9.530	9.530	9.530	768,317,424
2023-10-23	10.000	10.760	9.920	10.590	10.590	951,363,169
2023-10-20	10.540	10.880	9.770	9.780	9.780	595,429,813
2023-10-19	10.440	11.140	10.090	10.570	10.570	763,893,793
2023-10-18	10.300	11.550	10.060	10.820	10.820	908,329,428
2023-10-17	10.400	10.700	10.150	10.500	10.500	618,468,650
2023-10-16	10.990	11.090	10.310	10.600	10.600	835,017,501
2023-10-13	9.340	10.300	9.150	10.300	10.300	577,038,645
2023-10-12	9.360	9.360	8.770	9.360	9.360	1,039,849,505
2023-10-11	8.510	8.510	8.510	8.510	8.510	41,151,678
2023-10-10	7.740	7.740	7.740	7.740	7.740	59,488,349
2023-10-09	7.040	7.040	7.040	7.040	7.040	53,919,742
2023-09-28	5.820	6.400	5.820	6.400	6.400	175,792,590
2023-09-27	5.920	5.940	5.820	5.820	5.820	28,104,709
2023-09-26	5.960	5.990	5.870	5.920	5.920	27,728,017
2023-09-25	5.990	6.080	5.920	6.000	6.000	46,239,131
2023-09-22	5.820	5.940	5.800	5.930	5.930	30,404,379
2023-09-21	5.750	5.880	5.740	5.840	5.840	28,792,593
2023-09-20	5.850	5.920	5.770	5.790	5.790	24,648,774
2023-09-19	5.960	5.960	5.810	5.850	5.850	31,060,405
2023-09-18	6.050	6.070	5.900	5.940	5.940	45,336,986
2023-09-15	6.010	6.190	5.940	6.000	6.000	56,999,673
2023-09-14	6.050	6.070	5.920	5.970	5.970	40,693,308
2023-09-13	6.140	6.210	5.970	6.030	6.030	71,684,195
2023-09-12	6.250	6.300	6.160	6.200	6.200	54,918,443
2023-09-11	6.230	6.400	6.160	6.270	6.270	125,679,266
2023-09-08	6.010	6.140	5.950	6.130	6.130	67,452,393
2023-09-07	6.010	6.230	5.990	6.000	6.000	70,175,904
2023-09-06	5.990	6.070	5.930	6.050	6.050	52,579,536
2023-09-05	5.880	6.090	5.860	5.990	5.990	64,152,260
2023-09-04	5.760	5.900	5.710	5.870	5.870	41,895,121
2023-09-01	5.790	5.800	5.670	5.700	5.700	21,773,735
2023-08-31	5.780	5.820	5.690	5.770	5.770	33,571,595
2023-08-30	5.600	5.820	5.600	5.780	5.780	72,445,233
2023-08-29	5.280	5.520	5.230	5.500	5.500	37,823,524
2023-08-28	5.380	5.430	5.230	5.250	5.250	34,326,844
2023-08-25	5.250	5.280	5.130	5.160	5.160	23,660,100
2023-08-24	5.280	5.360	5.240	5.270	5.270	20,550,429
2023-08-23	5.400	5.500	5.240	5.260	5.260	43,725,107
2023-08-22	5.270	5.370	5.240	5.350	5.350	21,096,059
2023-08-21	5.280	5.350	5.240	5.240	5.240	12,681,961
2023-08-18	5.400	5.430	5.260	5.280	5.280	17,787,408
2023-08-17	5.360	5.420	5.300	5.410	5.410	14,278,411
2023-08-16	5.420	5.440	5.350	5.360	5.360	13,974,483
2023-08-15	5.470	5.480	5.350	5.420	5.420	17,963,000
2023-08-14	5.480	5.510	5.400	5.460	5.460	17,262,223
2023-08-11	5.620	5.640	5.480	5.480	5.480	22,597,743
2023-08-10	5.650	5.660	5.580	5.620	5.620	14,745,780
2023-08-09	5.770	5.780	5.600	5.630	5.630	28,911,700
2023-08-08	5.870	5.930	5.780	5.810	5.810	19,973,298
2023-08-07	5.780	5.930	5.730	5.870	5.870	31,179,187
2023-08-04	5.730	5.790	5.710	5.770	5.770	25,480,106
2023-08-03	5.750	5.780	5.690	5.710	5.710	18,854,600
2023-08-02	5.770	5.800	5.730	5.760	5.760	15,590,504

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.