Shenzhen O-Film Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.820	5.830	5.750	5.760	5.760	20,949,758
2023-07-31	5.710	5.820	5.710	5.790	5.790	23,564,472
2023-07-28	5.680	5.770	5.620	5.740	5.740	26,619,384
2023-07-27	5.740	5.810	5.650	5.670	5.670	32,859,265
2023-07-26	5.990	5.990	5.700	5.720	5.720	58,943,155
2023-07-25	5.910	5.980	5.890	5.970	5.970	27,638,055
2023-07-24	5.880	5.930	5.810	5.870	5.870	20,636,352
2023-07-21	5.870	5.920	5.810	5.840	5.840	27,397,995
2023-07-20	6.000	6.010	5.860	5.860	5.860	32,711,115
2023-07-19	6.050	6.070	5.900	5.960	5.960	34,368,468
2023-07-18	5.960	6.150	5.950	6.010	6.010	56,072,261
2023-07-17	5.900	6.010	5.870	5.980	5.980	32,890,060
2023-07-14	5.960	6.030	5.820	5.940	5.940	47,103,600
2023-07-13	5.920	6.090	5.900	5.940	5.940	55,849,144
2023-07-12	5.890	6.040	5.860	5.900	5.900	62,459,900
2023-07-11	5.880	5.930	5.840	5.890	5.890	32,407,201
2023-07-10	5.890	5.960	5.840	5.890	5.890	35,894,743
2023-07-07	6.030	6.030	5.790	5.890	5.890	70,204,925
2023-07-06	6.100	6.170	6.010	6.030	6.030	63,309,561
2023-07-05	6.110	6.190	5.980	6.020	6.020	130,253,690
2023-07-04	5.730	6.300	5.680	6.100	6.100	245,346,683
2023-07-03	5.620	5.780	5.580	5.730	5.730	71,491,968
2023-06-30	5.460	5.640	5.460	5.600	5.600	41,131,853
2023-06-29	5.440	5.560	5.440	5.490	5.490	31,005,604
2023-06-28	5.510	5.570	5.390	5.510	5.510	46,048,454
2023-06-27	5.500	5.610	5.450	5.550	5.550	43,542,014
2023-06-26	5.580	5.760	5.510	5.560	5.560	73,477,519
2023-06-21	5.480	5.850	5.470	5.600	5.600	96,149,571
2023-06-20	5.540	5.640	5.460	5.510	5.510	61,323,722
2023-06-19	5.430	5.800	5.420	5.560	5.560	125,034,953
2023-06-16	5.510	5.550	5.340	5.410	5.410	82,505,001
2023-06-15	5.810	5.810	5.470	5.480	5.480	141,677,958
2023-06-14	5.180	5.680	5.140	5.680	5.680	135,016,422
2023-06-13	5.030	5.200	5.010	5.160	5.160	53,329,429
2023-06-12	4.840	5.220	4.830	5.060	5.060	77,707,762
2023-06-09	4.860	4.880	4.780	4.840	4.840	16,281,141
2023-06-08	4.950	4.970	4.780	4.840	4.840	24,505,892
2023-06-07	4.870	4.980	4.850	4.960	4.960	16,803,595
2023-06-06	5.050	5.060	4.850	4.850	4.850	23,372,398
2023-06-05	5.020	5.050	5.000	5.020	5.020	17,605,322
2023-06-02	4.990	5.040	4.980	5.010	5.010	16,557,424
2023-06-01	4.930	5.000	4.880	4.990	4.990	22,915,783
2023-05-31	4.900	4.940	4.860	4.910	4.910	12,273,027
2023-05-30	4.900	4.930	4.830	4.920	4.920	16,621,898
2023-05-29	4.930	4.960	4.880	4.910	4.910	12,314,199
2023-05-26	4.840	4.940	4.840	4.930	4.930	11,096,111
2023-05-25	4.870	4.950	4.810	4.870	4.870	15,192,671
2023-05-24	4.860	4.960	4.850	4.900	4.900	17,004,259
2023-05-23	4.970	4.980	4.880	4.890	4.890	16,617,751
2023-05-22	5.010	5.020	4.960	4.980	4.980	11,590,085
2023-05-19	5.000	5.040	4.970	5.020	5.020	15,697,138
2023-05-18	4.920	5.010	4.920	4.980	4.980	16,626,334
2023-05-17	4.910	5.000	4.910	4.930	4.930	11,961,406
2023-05-16	4.940	4.980	4.880	4.920	4.920	17,229,738
2023-05-15	4.970	5.010	4.850	4.930	4.930	18,323,021
2023-05-12	5.000	5.040	4.950	4.970	4.970	20,063,593
2023-05-11	4.960	5.040	4.920	5.000	5.000	28,346,957
2023-05-10	4.880	5.070	4.880	4.960	4.960	32,196,247
2023-05-09	4.920	5.020	4.830	4.860	4.860	42,432,369
2023-05-08	4.720	4.850	4.720	4.830	4.830	21,978,552

← NewerPage 14 of 21 · 1,219 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.