Shenzhen O-Film Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.080 | 6.150 | 6.010 | 6.060 | 6.060 | 25,889,446 |
| 2022-08-03 | 6.030 | 6.220 | 6.020 | 6.060 | 6.060 | 38,979,777 |
| 2022-08-02 | 6.150 | 6.210 | 5.920 | 6.040 | 6.040 | 43,051,260 |
| 2022-08-01 | 6.050 | 6.230 | 5.960 | 6.220 | 6.220 | 37,488,826 |
| 2022-07-29 | 6.140 | 6.150 | 6.030 | 6.050 | 6.050 | 27,593,145 |
| 2022-07-28 | 5.940 | 6.240 | 5.940 | 6.140 | 6.140 | 51,427,377 |
| 2022-07-27 | 5.850 | 5.960 | 5.830 | 5.930 | 5.930 | 17,659,822 |
| 2022-07-26 | 5.850 | 5.870 | 5.740 | 5.860 | 5.860 | 15,210,908 |
| 2022-07-25 | 5.940 | 5.970 | 5.780 | 5.800 | 5.800 | 17,741,522 |
| 2022-07-22 | 5.960 | 6.030 | 5.870 | 5.930 | 5.930 | 16,652,008 |
| 2022-07-21 | 5.960 | 6.070 | 5.950 | 5.950 | 5.950 | 19,142,050 |
| 2022-07-20 | 6.030 | 6.040 | 5.950 | 5.980 | 5.980 | 21,423,128 |
| 2022-07-19 | 5.870 | 6.100 | 5.830 | 6.030 | 6.030 | 35,774,047 |
| 2022-07-18 | 5.620 | 5.850 | 5.510 | 5.830 | 5.830 | 32,996,443 |
| 2022-07-15 | 5.730 | 5.790 | 5.580 | 5.620 | 5.620 | 62,696,724 |
| 2022-07-14 | 6.080 | 6.130 | 6.040 | 6.080 | 6.080 | 20,253,814 |
| 2022-07-13 | 6.060 | 6.120 | 6.050 | 6.070 | 6.070 | 18,844,879 |
| 2022-07-12 | 6.220 | 6.220 | 6.060 | 6.060 | 6.060 | 28,271,244 |
| 2022-07-11 | 6.370 | 6.370 | 6.180 | 6.230 | 6.230 | 34,597,274 |
| 2022-07-08 | 6.280 | 6.500 | 6.270 | 6.420 | 6.420 | 41,246,048 |
| 2022-07-07 | 6.220 | 6.420 | 6.220 | 6.330 | 6.330 | 35,568,100 |
| 2022-07-06 | 6.300 | 6.360 | 6.170 | 6.220 | 6.220 | 39,262,182 |
| 2022-07-05 | 6.380 | 6.450 | 6.200 | 6.290 | 6.290 | 50,469,381 |
| 2022-07-04 | 6.720 | 6.720 | 6.370 | 6.400 | 6.400 | 78,916,428 |
| 2022-07-01 | 6.600 | 7.060 | 6.460 | 6.740 | 6.740 | 91,431,776 |
| 2022-06-30 | 7.140 | 7.140 | 6.690 | 6.710 | 6.710 | 169,911,969 |
| 2022-06-29 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 17,676,956 |
| 2022-06-28 | 5.950 | 6.200 | 5.880 | 6.180 | 6.180 | 55,273,544 |
| 2022-06-27 | 5.960 | 6.020 | 5.890 | 5.920 | 5.920 | 35,140,059 |
| 2022-06-24 | 5.900 | 5.980 | 5.890 | 5.940 | 5.940 | 27,600,140 |
| 2022-06-23 | 5.860 | 5.920 | 5.810 | 5.900 | 5.900 | 33,599,136 |
| 2022-06-22 | 6.050 | 6.070 | 5.840 | 5.860 | 5.860 | 35,157,744 |
| 2022-06-21 | 5.990 | 6.230 | 5.970 | 6.050 | 6.050 | 55,410,376 |
| 2022-06-20 | 5.880 | 6.040 | 5.880 | 5.960 | 5.960 | 36,541,681 |
| 2022-06-17 | 5.850 | 5.900 | 5.730 | 5.870 | 5.870 | 29,563,486 |
| 2022-06-16 | 5.720 | 5.930 | 5.720 | 5.860 | 5.860 | 41,717,187 |
| 2022-06-15 | 5.610 | 5.830 | 5.560 | 5.720 | 5.720 | 50,724,603 |
| 2022-06-14 | 5.580 | 5.620 | 5.370 | 5.610 | 5.610 | 30,125,233 |
| 2022-06-13 | 5.600 | 5.670 | 5.540 | 5.590 | 5.590 | 23,963,897 |
| 2022-06-10 | 5.480 | 5.640 | 5.480 | 5.640 | 5.640 | 31,152,812 |
| 2022-06-09 | 5.710 | 5.710 | 5.490 | 5.520 | 5.520 | 32,058,776 |
| 2022-06-08 | 5.770 | 5.810 | 5.620 | 5.730 | 5.730 | 27,378,385 |
| 2022-06-07 | 5.830 | 5.920 | 5.730 | 5.770 | 5.770 | 29,990,243 |
| 2022-06-06 | 5.850 | 5.920 | 5.830 | 5.900 | 5.900 | 26,578,855 |
| 2022-06-02 | 5.780 | 5.860 | 5.710 | 5.850 | 5.850 | 26,802,929 |
| 2022-06-01 | 5.790 | 5.920 | 5.740 | 5.780 | 5.780 | 35,533,833 |
| 2022-05-31 | 5.580 | 5.820 | 5.460 | 5.730 | 5.730 | 40,841,194 |
| 2022-05-30 | 5.620 | 5.630 | 5.520 | 5.560 | 5.560 | 16,126,751 |
| 2022-05-27 | 5.710 | 5.740 | 5.540 | 5.590 | 5.590 | 19,368,280 |
| 2022-05-26 | 5.630 | 5.700 | 5.480 | 5.650 | 5.650 | 20,268,929 |
| 2022-05-25 | 5.530 | 5.640 | 5.530 | 5.610 | 5.610 | 18,526,910 |
| 2022-05-24 | 5.820 | 5.900 | 5.530 | 5.530 | 5.530 | 29,039,062 |
| 2022-05-23 | 5.830 | 5.830 | 5.730 | 5.820 | 5.820 | 18,669,862 |
| 2022-05-20 | 5.720 | 5.830 | 5.720 | 5.780 | 5.780 | 18,979,670 |
| 2022-05-19 | 5.670 | 5.730 | 5.640 | 5.710 | 5.710 | 18,577,698 |
| 2022-05-18 | 5.660 | 5.820 | 5.630 | 5.760 | 5.760 | 28,495,810 |
| 2022-05-17 | 5.560 | 5.690 | 5.510 | 5.650 | 5.650 | 22,060,577 |
| 2022-05-16 | 5.620 | 5.690 | 5.570 | 5.590 | 5.590 | 17,176,351 |
| 2022-05-13 | 5.580 | 5.670 | 5.520 | 5.600 | 5.600 | 18,519,013 |
| 2022-05-12 | 5.500 | 5.650 | 5.490 | 5.570 | 5.570 | 20,295,949 |
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.