Shenzhen O-Film Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.780 | 4.800 | 4.690 | 4.710 | 4.710 | 17,049,066 |
| 2023-05-04 | 4.750 | 4.810 | 4.730 | 4.790 | 4.790 | 19,950,188 |
| 2023-04-28 | 4.520 | 4.780 | 4.500 | 4.770 | 4.770 | 36,851,946 |
| 2023-04-27 | 4.640 | 4.650 | 4.560 | 4.560 | 4.560 | 27,509,680 |
| 2023-04-26 | 4.650 | 4.690 | 4.610 | 4.630 | 4.630 | 23,918,973 |
| 2023-04-25 | 4.800 | 4.810 | 4.590 | 4.630 | 4.630 | 36,529,796 |
| 2023-04-24 | 4.900 | 4.920 | 4.760 | 4.780 | 4.780 | 37,082,458 |
| 2023-04-21 | 5.100 | 5.110 | 4.870 | 4.880 | 4.880 | 45,997,227 |
| 2023-04-20 | 5.100 | 5.130 | 5.020 | 5.120 | 5.120 | 24,277,160 |
| 2023-04-19 | 5.080 | 5.180 | 5.070 | 5.090 | 5.090 | 26,579,736 |
| 2023-04-18 | 5.200 | 5.210 | 5.060 | 5.090 | 5.090 | 34,635,332 |
| 2023-04-17 | 5.310 | 5.310 | 5.200 | 5.240 | 5.240 | 25,280,186 |
| 2023-04-14 | 5.380 | 5.420 | 5.270 | 5.330 | 5.330 | 23,791,241 |
| 2023-04-13 | 5.470 | 5.520 | 5.370 | 5.390 | 5.390 | 32,258,389 |
| 2023-04-12 | 5.400 | 5.550 | 5.370 | 5.510 | 5.510 | 46,511,190 |
| 2023-04-11 | 5.380 | 5.440 | 5.340 | 5.360 | 5.360 | 26,538,808 |
| 2023-04-10 | 5.360 | 5.540 | 5.360 | 5.380 | 5.380 | 45,663,773 |
| 2023-04-07 | 5.410 | 5.440 | 5.340 | 5.370 | 5.370 | 24,973,511 |
| 2023-04-06 | 5.330 | 5.430 | 5.300 | 5.420 | 5.420 | 38,966,983 |
| 2023-04-04 | 5.330 | 5.380 | 5.300 | 5.340 | 5.340 | 24,903,137 |
| 2023-04-03 | 5.300 | 5.370 | 5.280 | 5.330 | 5.330 | 22,264,399 |
| 2023-03-31 | 5.260 | 5.310 | 5.190 | 5.300 | 5.300 | 22,712,920 |
| 2023-03-30 | 5.250 | 5.300 | 5.200 | 5.230 | 5.230 | 19,515,655 |
| 2023-03-29 | 5.240 | 5.310 | 5.200 | 5.270 | 5.270 | 22,037,180 |
| 2023-03-28 | 5.350 | 5.390 | 5.220 | 5.230 | 5.230 | 36,760,925 |
| 2023-03-27 | 5.430 | 5.490 | 5.310 | 5.380 | 5.380 | 45,745,060 |
| 2023-03-24 | 5.240 | 5.480 | 5.240 | 5.430 | 5.430 | 68,872,468 |
| 2023-03-23 | 5.120 | 5.270 | 5.100 | 5.260 | 5.260 | 44,958,443 |
| 2023-03-22 | 5.070 | 5.140 | 5.020 | 5.140 | 5.140 | 28,772,841 |
| 2023-03-21 | 5.010 | 5.060 | 4.980 | 5.050 | 5.050 | 15,784,197 |
| 2023-03-20 | 4.940 | 5.040 | 4.930 | 5.010 | 5.010 | 19,184,656 |
| 2023-03-17 | 4.940 | 4.990 | 4.940 | 4.950 | 4.950 | 14,783,090 |
| 2023-03-16 | 4.970 | 5.010 | 4.900 | 4.910 | 4.910 | 15,151,932 |
| 2023-03-15 | 4.970 | 5.050 | 4.960 | 5.000 | 5.000 | 16,194,705 |
| 2023-03-14 | 4.930 | 4.980 | 4.860 | 4.960 | 4.960 | 19,912,805 |
| 2023-03-13 | 4.970 | 4.980 | 4.850 | 4.950 | 4.950 | 23,019,132 |
| 2023-03-10 | 5.010 | 5.020 | 4.960 | 4.980 | 4.980 | 16,093,597 |
| 2023-03-09 | 5.030 | 5.050 | 5.000 | 5.030 | 5.030 | 13,956,524 |
| 2023-03-08 | 4.970 | 5.040 | 4.950 | 5.030 | 5.030 | 16,956,914 |
| 2023-03-07 | 5.150 | 5.150 | 4.990 | 4.990 | 4.990 | 37,586,584 |
| 2023-03-06 | 5.150 | 5.190 | 5.110 | 5.130 | 5.130 | 21,057,626 |
| 2023-03-03 | 5.220 | 5.250 | 5.130 | 5.160 | 5.160 | 27,165,990 |
| 2023-03-02 | 5.240 | 5.290 | 5.200 | 5.210 | 5.210 | 26,562,589 |
| 2023-03-01 | 5.160 | 5.230 | 5.150 | 5.210 | 5.210 | 27,756,804 |
| 2023-02-28 | 5.140 | 5.210 | 5.110 | 5.150 | 5.150 | 42,839,506 |
| 2023-02-27 | 5.260 | 5.280 | 5.150 | 5.150 | 5.150 | 42,039,667 |
| 2023-02-24 | 5.360 | 5.460 | 5.300 | 5.310 | 5.310 | 54,886,151 |
| 2023-02-23 | 5.510 | 5.740 | 5.390 | 5.440 | 5.440 | 117,543,844 |
| 2023-02-22 | 5.400 | 5.550 | 5.250 | 5.470 | 5.470 | 108,222,590 |
| 2023-02-21 | 5.190 | 5.310 | 5.150 | 5.210 | 5.210 | 22,319,055 |
| 2023-02-20 | 5.140 | 5.180 | 5.110 | 5.170 | 5.170 | 23,442,486 |
| 2023-02-17 | 5.260 | 5.280 | 5.140 | 5.140 | 5.140 | 27,067,854 |
| 2023-02-16 | 5.370 | 5.420 | 5.180 | 5.230 | 5.230 | 39,038,573 |
| 2023-02-15 | 5.250 | 5.400 | 5.230 | 5.380 | 5.380 | 46,688,219 |
| 2023-02-14 | 5.280 | 5.330 | 5.220 | 5.250 | 5.250 | 17,151,232 |
| 2023-02-13 | 5.310 | 5.310 | 5.250 | 5.270 | 5.270 | 20,562,863 |
| 2023-02-10 | 5.270 | 5.370 | 5.250 | 5.310 | 5.310 | 28,725,755 |
| 2023-02-09 | 5.140 | 5.290 | 5.120 | 5.290 | 5.290 | 35,003,305 |
| 2023-02-08 | 5.230 | 5.260 | 5.150 | 5.150 | 5.150 | 17,792,874 |
| 2023-02-07 | 5.190 | 5.240 | 5.140 | 5.210 | 5.210 | 23,528,261 |
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.