Shenzhen O-Film Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.820	4.970	4.790	4.950	4.950	32,317,728
2022-11-03	4.800	4.890	4.760	4.810	4.810	27,217,825
2022-11-02	4.980	5.090	4.840	4.880	4.880	51,675,350
2022-11-01	4.630	4.740	4.580	4.720	4.720	41,124,165
2022-10-31	4.670	4.800	4.670	4.680	4.680	65,241,826
2022-10-28	5.390	5.400	5.160	5.190	5.190	20,148,195
2022-10-27	5.400	5.470	5.360	5.420	5.420	15,998,718
2022-10-26	5.290	5.430	5.260	5.360	5.360	16,829,442
2022-10-25	5.230	5.300	5.160	5.250	5.250	12,440,954
2022-10-24	5.380	5.480	5.220	5.250	5.250	16,737,857
2022-10-21	5.410	5.440	5.340	5.360	5.360	11,216,918
2022-10-20	5.350	5.480	5.300	5.410	5.410	18,905,827
2022-10-19	5.420	5.500	5.370	5.370	5.370	13,061,265
2022-10-18	5.540	5.550	5.410	5.440	5.440	12,888,301
2022-10-17	5.350	5.530	5.340	5.490	5.490	16,012,156
2022-10-14	5.370	5.430	5.330	5.390	5.390	14,623,613
2022-10-13	5.330	5.380	5.280	5.310	5.310	13,578,736
2022-10-12	5.210	5.340	5.150	5.340	5.340	15,021,893
2022-10-11	5.130	5.210	5.110	5.180	5.180	10,197,228
2022-10-10	5.290	5.320	5.110	5.130	5.130	15,697,281
2022-09-30	5.360	5.410	5.240	5.270	5.270	16,029,553
2022-09-29	5.550	5.600	5.360	5.360	5.360	19,935,947
2022-09-28	5.770	5.770	5.510	5.510	5.510	22,661,938
2022-09-27	5.470	6.000	5.460	5.780	5.780	32,861,430
2022-09-26	5.580	5.590	5.460	5.460	5.460	12,629,777
2022-09-23	5.690	5.720	5.540	5.610	5.610	16,067,641
2022-09-22	5.700	5.800	5.700	5.710	5.710	10,405,200
2022-09-21	5.720	5.800	5.630	5.760	5.760	11,207,048
2022-09-20	5.680	5.750	5.680	5.750	5.750	11,311,503
2022-09-19	5.810	5.820	5.610	5.650	5.650	23,441,042
2022-09-16	5.960	6.000	5.850	5.850	5.850	19,132,765
2022-09-15	6.100	6.100	5.880	5.960	5.960	25,772,196
2022-09-14	6.000	6.110	5.960	6.070	6.070	20,064,493
2022-09-13	6.170	6.260	6.110	6.130	6.130	21,054,897
2022-09-09	6.130	6.210	6.130	6.160	6.160	17,302,056
2022-09-08	6.340	6.340	6.150	6.160	6.160	28,212,587
2022-09-07	6.350	6.370	6.250	6.300	6.300	41,970,691
2022-09-06	6.350	6.450	6.300	6.420	6.420	41,030,669
2022-09-05	6.450	6.570	6.270	6.410	6.410	65,935,228
2022-09-02	6.110	6.340	6.100	6.240	6.240	49,872,914
2022-09-01	6.390	6.410	6.070	6.090	6.090	80,015,946
2022-08-31	6.380	6.800	6.280	6.410	6.410	138,332,913
2022-08-30	5.900	6.470	5.900	6.470	6.470	100,201,351
2022-08-29	5.850	5.940	5.790	5.880	5.880	16,749,903
2022-08-26	5.980	6.020	5.860	5.900	5.900	23,414,203
2022-08-25	6.100	6.120	5.910	5.970	5.970	29,600,583
2022-08-24	6.330	6.380	6.070	6.090	6.090	47,093,252
2022-08-23	6.410	6.490	6.320	6.380	6.380	33,203,422
2022-08-22	6.380	6.530	6.270	6.400	6.400	34,572,151
2022-08-19	6.560	6.660	6.410	6.420	6.420	49,951,485
2022-08-18	6.400	6.620	6.310	6.560	6.560	64,710,231
2022-08-17	6.260	6.450	6.200	6.440	6.440	49,716,810
2022-08-16	6.280	6.310	6.200	6.250	6.250	22,757,015
2022-08-15	6.330	6.340	6.240	6.280	6.280	27,420,736
2022-08-12	6.400	6.570	6.340	6.350	6.350	47,810,103
2022-08-11	6.140	6.450	6.140	6.390	6.390	61,226,726
2022-08-10	6.180	6.220	6.090	6.120	6.120	23,966,200
2022-08-09	6.210	6.220	6.090	6.180	6.180	24,684,130
2022-08-08	6.190	6.230	6.120	6.200	6.200	25,925,997
2022-08-05	6.050	6.220	6.040	6.200	6.200	37,767,567

← NewerPage 17 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.