Shenzhen O-Film Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.210 | 5.240 | 5.120 | 5.160 | 5.160 | 24,569,197 |
| 2023-02-03 | 5.110 | 5.230 | 5.070 | 5.220 | 5.220 | 38,597,922 |
| 2023-02-02 | 5.170 | 5.170 | 5.110 | 5.110 | 5.110 | 20,862,873 |
| 2023-02-01 | 5.060 | 5.150 | 5.020 | 5.140 | 5.140 | 28,540,847 |
| 2023-01-31 | 5.010 | 5.060 | 4.950 | 5.040 | 5.040 | 29,878,292 |
| 2023-01-30 | 5.090 | 5.190 | 5.090 | 5.140 | 5.140 | 26,506,699 |
| 2023-01-20 | 5.090 | 5.090 | 5.030 | 5.060 | 5.060 | 12,730,279 |
| 2023-01-19 | 5.030 | 5.060 | 4.990 | 5.050 | 5.050 | 15,416,089 |
| 2023-01-18 | 4.980 | 5.000 | 4.970 | 4.990 | 4.990 | 9,080,918 |
| 2023-01-17 | 4.970 | 5.000 | 4.950 | 4.980 | 4.980 | 11,666,839 |
| 2023-01-16 | 4.910 | 4.990 | 4.880 | 4.960 | 4.960 | 18,506,009 |
| 2023-01-13 | 4.900 | 4.930 | 4.850 | 4.900 | 4.900 | 10,151,695 |
| 2023-01-12 | 4.850 | 4.940 | 4.810 | 4.900 | 4.900 | 16,663,874 |
| 2023-01-11 | 4.880 | 4.920 | 4.820 | 4.830 | 4.830 | 11,049,152 |
| 2023-01-10 | 4.900 | 4.920 | 4.870 | 4.880 | 4.880 | 10,055,357 |
| 2023-01-09 | 4.920 | 4.950 | 4.890 | 4.890 | 4.890 | 12,440,802 |
| 2023-01-06 | 4.870 | 4.930 | 4.830 | 4.910 | 4.910 | 17,924,461 |
| 2023-01-05 | 4.820 | 4.890 | 4.800 | 4.870 | 4.870 | 16,313,139 |
| 2023-01-04 | 4.820 | 4.840 | 4.790 | 4.810 | 4.810 | 12,664,481 |
| 2023-01-03 | 4.710 | 4.820 | 4.700 | 4.810 | 4.810 | 12,633,317 |
| 2022-12-30 | 4.700 | 4.720 | 4.700 | 4.710 | 4.710 | 7,304,051 |
| 2022-12-29 | 4.700 | 4.760 | 4.690 | 4.690 | 4.690 | 10,412,659 |
| 2022-12-28 | 4.810 | 4.820 | 4.700 | 4.720 | 4.720 | 13,944,458 |
| 2022-12-27 | 4.860 | 4.860 | 4.800 | 4.810 | 4.810 | 10,653,368 |
| 2022-12-26 | 4.770 | 4.850 | 4.760 | 4.840 | 4.840 | 7,714,780 |
| 2022-12-23 | 4.750 | 4.800 | 4.730 | 4.780 | 4.780 | 8,204,150 |
| 2022-12-22 | 4.810 | 4.860 | 4.750 | 4.760 | 4.760 | 12,020,722 |
| 2022-12-21 | 4.900 | 4.910 | 4.790 | 4.810 | 4.810 | 12,057,473 |
| 2022-12-20 | 4.850 | 4.960 | 4.820 | 4.890 | 4.890 | 12,852,786 |
| 2022-12-19 | 4.980 | 5.010 | 4.820 | 4.850 | 4.850 | 18,237,656 |
| 2022-12-16 | 5.030 | 5.050 | 4.960 | 4.990 | 4.990 | 14,612,235 |
| 2022-12-15 | 5.000 | 5.140 | 4.970 | 5.060 | 5.060 | 18,773,336 |
| 2022-12-14 | 5.090 | 5.140 | 5.000 | 5.010 | 5.010 | 25,448,937 |
| 2022-12-13 | 5.140 | 5.140 | 5.060 | 5.060 | 5.060 | 13,698,939 |
| 2022-12-12 | 5.120 | 5.180 | 5.060 | 5.150 | 5.150 | 19,159,055 |
| 2022-12-09 | 5.110 | 5.150 | 5.060 | 5.120 | 5.120 | 14,953,401 |
| 2022-12-08 | 5.150 | 5.190 | 5.100 | 5.120 | 5.120 | 15,206,921 |
| 2022-12-07 | 5.210 | 5.210 | 5.160 | 5.160 | 5.160 | 16,225,647 |
| 2022-12-06 | 5.240 | 5.280 | 5.190 | 5.220 | 5.220 | 22,564,708 |
| 2022-12-05 | 5.190 | 5.270 | 5.170 | 5.240 | 5.240 | 23,597,453 |
| 2022-12-02 | 5.180 | 5.190 | 5.120 | 5.180 | 5.180 | 15,255,083 |
| 2022-12-01 | 5.160 | 5.200 | 5.140 | 5.150 | 5.150 | 22,379,895 |
| 2022-11-30 | 5.150 | 5.150 | 5.090 | 5.100 | 5.100 | 18,685,911 |
| 2022-11-29 | 5.140 | 5.150 | 5.060 | 5.110 | 5.110 | 23,923,368 |
| 2022-11-28 | 4.940 | 5.010 | 4.900 | 5.010 | 5.010 | 17,166,221 |
| 2022-11-25 | 5.050 | 5.080 | 5.010 | 5.010 | 5.010 | 14,862,842 |
| 2022-11-24 | 5.080 | 5.140 | 5.050 | 5.060 | 5.060 | 14,910,889 |
| 2022-11-23 | 5.200 | 5.210 | 5.050 | 5.090 | 5.090 | 24,106,803 |
| 2022-11-22 | 5.220 | 5.310 | 5.160 | 5.190 | 5.190 | 24,015,429 |
| 2022-11-21 | 5.210 | 5.230 | 5.110 | 5.220 | 5.220 | 24,893,913 |
| 2022-11-18 | 5.350 | 5.370 | 5.240 | 5.250 | 5.250 | 26,905,894 |
| 2022-11-17 | 5.320 | 5.370 | 5.240 | 5.370 | 5.370 | 26,769,590 |
| 2022-11-16 | 5.320 | 5.410 | 5.300 | 5.320 | 5.320 | 28,152,938 |
| 2022-11-15 | 5.260 | 5.360 | 5.250 | 5.340 | 5.340 | 33,342,802 |
| 2022-11-14 | 5.310 | 5.380 | 5.260 | 5.290 | 5.290 | 29,473,926 |
| 2022-11-11 | 5.450 | 5.480 | 5.280 | 5.300 | 5.300 | 55,633,147 |
| 2022-11-10 | 5.330 | 5.460 | 5.320 | 5.350 | 5.350 | 49,713,435 |
| 2022-11-09 | 5.450 | 5.530 | 5.370 | 5.370 | 5.370 | 90,033,717 |
| 2022-11-08 | 5.660 | 5.890 | 5.570 | 5.590 | 5.590 | 168,948,625 |
| 2022-11-07 | 4.980 | 5.450 | 4.960 | 5.450 | 5.450 | 53,114,773 |
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.