Shenzhen O-Film Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.480 | 5.710 | 5.460 | 5.540 | 5.540 | 31,604,802 |
| 2022-05-10 | 5.380 | 5.500 | 5.350 | 5.480 | 5.480 | 19,045,429 |
| 2022-05-09 | 5.360 | 5.500 | 5.330 | 5.440 | 5.440 | 13,547,532 |
| 2022-05-06 | 5.360 | 5.450 | 5.280 | 5.370 | 5.370 | 16,905,652 |
| 2022-05-05 | 5.450 | 5.540 | 5.350 | 5.490 | 5.490 | 27,755,009 |
| 2022-04-29 | 5.230 | 5.580 | 5.230 | 5.540 | 5.540 | 34,606,736 |
| 2022-04-28 | 5.240 | 5.310 | 5.130 | 5.210 | 5.210 | 23,099,054 |
| 2022-04-27 | 5.010 | 5.340 | 4.950 | 5.310 | 5.310 | 38,382,973 |
| 2022-04-26 | 5.490 | 5.550 | 5.090 | 5.150 | 5.150 | 44,900,321 |
| 2022-04-25 | 6.000 | 6.000 | 5.480 | 5.490 | 5.490 | 47,435,387 |
| 2022-04-22 | 6.250 | 6.300 | 6.070 | 6.090 | 6.090 | 27,403,102 |
| 2022-04-21 | 6.530 | 6.540 | 6.300 | 6.310 | 6.310 | 25,827,268 |
| 2022-04-20 | 6.260 | 6.820 | 6.250 | 6.530 | 6.530 | 51,933,570 |
| 2022-04-19 | 6.270 | 6.350 | 6.230 | 6.260 | 6.260 | 12,456,885 |
| 2022-04-18 | 6.280 | 6.360 | 6.160 | 6.290 | 6.290 | 16,487,274 |
| 2022-04-15 | 6.400 | 6.400 | 6.220 | 6.260 | 6.260 | 18,787,640 |
| 2022-04-14 | 6.390 | 6.430 | 6.370 | 6.400 | 6.400 | 13,231,493 |
| 2022-04-13 | 6.440 | 6.470 | 6.350 | 6.370 | 6.370 | 15,585,451 |
| 2022-04-12 | 6.350 | 6.490 | 6.310 | 6.480 | 6.480 | 20,220,507 |
| 2022-04-11 | 6.730 | 6.750 | 6.310 | 6.340 | 6.340 | 37,914,915 |
| 2022-04-08 | 6.970 | 6.990 | 6.700 | 6.760 | 6.760 | 29,814,706 |
| 2022-04-07 | 7.090 | 7.120 | 6.970 | 6.980 | 6.980 | 22,000,891 |
| 2022-04-06 | 7.060 | 7.140 | 7.020 | 7.090 | 7.090 | 14,663,551 |
| 2022-04-01 | 7.120 | 7.120 | 7.030 | 7.070 | 7.070 | 16,213,150 |
| 2022-03-31 | 7.190 | 7.190 | 7.100 | 7.120 | 7.120 | 18,566,383 |
| 2022-03-30 | 7.120 | 7.200 | 7.120 | 7.190 | 7.190 | 17,539,846 |
| 2022-03-29 | 7.210 | 7.240 | 7.070 | 7.100 | 7.100 | 16,692,695 |
| 2022-03-28 | 7.130 | 7.230 | 6.930 | 7.170 | 7.170 | 18,952,392 |
| 2022-03-25 | 7.250 | 7.280 | 7.110 | 7.130 | 7.130 | 22,575,388 |
| 2022-03-24 | 7.380 | 7.390 | 7.250 | 7.260 | 7.260 | 17,656,490 |
| 2022-03-23 | 7.390 | 7.470 | 7.330 | 7.430 | 7.430 | 18,692,653 |
| 2022-03-22 | 7.300 | 7.530 | 7.240 | 7.400 | 7.400 | 30,505,514 |
| 2022-03-21 | 7.330 | 7.370 | 7.230 | 7.290 | 7.290 | 20,780,357 |
| 2022-03-18 | 7.250 | 7.350 | 7.240 | 7.320 | 7.320 | 19,616,100 |
| 2022-03-17 | 7.300 | 7.470 | 7.260 | 7.310 | 7.310 | 33,230,545 |
| 2022-03-16 | 7.250 | 7.290 | 6.830 | 7.240 | 7.240 | 42,884,864 |
| 2022-03-15 | 7.350 | 7.440 | 7.150 | 7.160 | 7.160 | 32,764,018 |
| 2022-03-14 | 7.540 | 7.580 | 7.380 | 7.390 | 7.390 | 18,292,092 |
| 2022-03-11 | 7.450 | 7.610 | 7.340 | 7.580 | 7.580 | 20,607,069 |
| 2022-03-10 | 7.700 | 7.750 | 7.540 | 7.550 | 7.550 | 27,631,724 |
| 2022-03-09 | 7.460 | 7.600 | 7.150 | 7.590 | 7.590 | 34,137,242 |
| 2022-03-08 | 7.530 | 7.620 | 7.250 | 7.450 | 7.450 | 29,256,869 |
| 2022-03-07 | 7.700 | 7.700 | 7.500 | 7.530 | 7.530 | 24,394,872 |
| 2022-03-04 | 7.760 | 7.860 | 7.710 | 7.740 | 7.740 | 19,588,209 |
| 2022-03-03 | 7.940 | 7.970 | 7.760 | 7.800 | 7.800 | 21,241,130 |
| 2022-03-02 | 7.900 | 7.940 | 7.860 | 7.890 | 7.890 | 15,204,362 |
| 2022-03-01 | 7.990 | 8.020 | 7.870 | 7.960 | 7.960 | 17,064,155 |
| 2022-02-28 | 7.920 | 8.030 | 7.860 | 7.990 | 7.990 | 23,516,898 |
| 2022-02-25 | 8.080 | 8.180 | 7.920 | 7.950 | 7.950 | 28,611,752 |
| 2022-02-24 | 8.190 | 8.320 | 7.750 | 8.020 | 8.020 | 57,583,981 |
| 2022-02-23 | 8.120 | 8.490 | 8.090 | 8.260 | 8.260 | 52,873,701 |
| 2022-02-22 | 7.650 | 8.510 | 7.560 | 8.220 | 8.220 | 80,286,394 |
| 2022-02-21 | 7.660 | 7.780 | 7.620 | 7.740 | 7.740 | 38,743,793 |
| 2022-02-18 | 7.300 | 7.770 | 7.260 | 7.700 | 7.700 | 55,024,586 |
| 2022-02-17 | 7.390 | 7.410 | 7.320 | 7.330 | 7.330 | 22,844,964 |
| 2022-02-16 | 7.430 | 7.460 | 7.360 | 7.410 | 7.410 | 21,960,370 |
| 2022-02-15 | 7.360 | 7.510 | 7.310 | 7.400 | 7.400 | 26,361,535 |
| 2022-02-14 | 7.250 | 7.430 | 7.220 | 7.380 | 7.380 | 29,599,914 |
| 2022-02-11 | 7.420 | 7.430 | 7.250 | 7.250 | 7.250 | 35,702,698 |
| 2022-02-10 | 7.530 | 7.580 | 7.440 | 7.460 | 7.460 | 28,315,060 |
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.