Shenzhen O-Film Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.780 | 6.870 | 6.680 | 6.840 | 6.840 | 83,054,367 |
| 2026-07-22 | 7.070 | 7.140 | 6.820 | 6.830 | 6.830 | 135,881,812 |
| 2026-07-21 | 7.010 | 7.240 | 6.910 | 7.150 | 7.150 | 124,517,203 |
| 2026-07-20 | 7.570 | 7.670 | 6.820 | 7.000 | 7.000 | 157,614,172 |
| 2026-07-17 | 8.000 | 8.010 | 7.580 | 7.580 | 7.580 | 118,114,641 |
| 2026-07-16 | 8.400 | 8.450 | 7.950 | 8.010 | 8.010 | 164,345,969 |
| 2026-07-15 | 8.830 | 8.880 | 8.400 | 8.570 | 8.570 | 179,801,422 |
| 2026-07-14 | 8.790 | 9.100 | 8.670 | 8.910 | 8.910 | 149,017,125 |
| 2026-07-13 | 9.300 | 9.530 | 8.770 | 8.790 | 8.790 | 251,984,000 |
| 2026-07-10 | 9.500 | 9.990 | 9.250 | 9.470 | 9.470 | 338,653,438 |
| 2026-07-09 | 8.810 | 9.660 | 8.790 | 9.510 | 9.510 | 267,270,344 |
| 2026-07-08 | 8.710 | 9.090 | 8.670 | 8.780 | 8.780 | 108,021,492 |
| 2026-07-07 | 9.000 | 9.300 | 8.990 | 9.090 | 9.090 | 80,425,398 |
| 2026-07-06 | 9.260 | 9.260 | 8.970 | 9.050 | 9.050 | 97,092,617 |
| 2026-07-03 | 9.390 | 9.450 | 9.130 | 9.260 | 9.260 | 136,502,297 |
| 2026-07-02 | 9.400 | 10.100 | 9.250 | 9.470 | 9.470 | 210,856,938 |
| 2026-07-01 | 9.500 | 9.620 | 9.320 | 9.500 | 9.500 | 144,072,672 |
| 2026-06-30 | 8.940 | 9.650 | 8.890 | 9.460 | 9.460 | 192,393,688 |
| 2026-06-29 | 9.350 | 9.510 | 8.860 | 8.930 | 8.930 | 185,967,875 |
| 2026-06-26 | 8.700 | 9.600 | 8.550 | 9.520 | 9.520 | 265,466,000 |
| 2026-06-25 | 9.100 | 9.200 | 8.700 | 8.750 | 8.750 | 122,464,594 |
| 2026-06-24 | 9.070 | 9.380 | 8.880 | 9.180 | 9.180 | 99,724,195 |
| 2026-06-23 | 9.170 | 9.380 | 9.000 | 9.050 | 9.050 | 95,767,773 |
| 2026-06-22 | 9.250 | 9.450 | 8.990 | 9.190 | 9.190 | 115,181,523 |
| 2026-06-18 | 9.510 | 9.550 | 9.280 | 9.300 | 9.300 | 110,483,297 |
| 2026-06-17 | 9.280 | 9.740 | 9.260 | 9.620 | 9.620 | 155,328,609 |
| 2026-06-16 | 8.890 | 9.630 | 8.700 | 9.360 | 9.360 | 170,355,203 |
| 2026-06-15 | 8.790 | 8.970 | 8.790 | 8.930 | 8.930 | 73,804,844 |
| 2026-06-12 | 8.810 | 9.050 | 8.680 | 8.700 | 8.700 | 81,669,680 |
| 2026-06-11 | 8.800 | 8.940 | 8.520 | 8.670 | 8.670 | 98,731,125 |
| 2026-06-10 | 9.410 | 9.420 | 8.940 | 8.960 | 8.960 | 148,149,797 |
| 2026-06-09 | 9.360 | 9.620 | 9.110 | 9.540 | 9.540 | 137,212,500 |
| 2026-06-08 | 9.400 | 9.800 | 9.150 | 9.240 | 9.240 | 171,027,016 |
| 2026-06-05 | 9.950 | 10.190 | 9.760 | 9.860 | 9.860 | 209,932,094 |
| 2026-06-04 | 9.660 | 10.220 | 9.630 | 10.050 | 10.050 | 248,488,609 |
| 2026-06-03 | 9.520 | 9.970 | 9.460 | 9.820 | 9.820 | 228,824,000 |
| 2026-06-02 | 9.410 | 9.660 | 9.240 | 9.520 | 9.520 | 186,202,406 |
| 2026-06-01 | 8.960 | 9.850 | 8.920 | 9.500 | 9.500 | 236,642,703 |
| 2026-05-29 | 9.510 | 9.570 | 8.960 | 8.960 | 8.960 | 159,513,406 |
| 2026-05-28 | 9.380 | 9.720 | 9.280 | 9.620 | 9.620 | 201,425,203 |
| 2026-05-27 | 9.210 | 9.490 | 9.160 | 9.370 | 9.370 | 150,230,891 |
| 2026-05-26 | 9.180 | 9.400 | 9.090 | 9.270 | 9.270 | 124,628,492 |
| 2026-05-25 | 8.850 | 9.450 | 8.800 | 9.240 | 9.240 | 167,762,797 |
| 2026-05-22 | 8.750 | 8.930 | 8.450 | 8.890 | 8.890 | 102,257,203 |
| 2026-05-21 | 8.750 | 9.050 | 8.610 | 8.640 | 8.640 | 110,626,094 |
| 2026-05-20 | 8.880 | 8.910 | 8.600 | 8.620 | 8.620 | 63,977,727 |
| 2026-05-19 | 8.840 | 8.940 | 8.710 | 8.910 | 8.910 | 50,896,379 |
| 2026-05-18 | 8.680 | 8.940 | 8.560 | 8.860 | 8.860 | 56,327,848 |
| 2026-05-15 | 8.910 | 9.050 | 8.680 | 8.750 | 8.750 | 69,316,414 |
| 2026-05-14 | 9.200 | 9.250 | 8.880 | 8.880 | 8.880 | 64,331,969 |
| 2026-05-13 | 8.780 | 9.160 | 8.690 | 9.130 | 9.130 | 95,538,578 |
| 2026-05-12 | 9.000 | 9.000 | 8.750 | 8.780 | 8.780 | 63,575,367 |
| 2026-05-11 | 9.000 | 9.090 | 8.980 | 9.000 | 9.000 | 61,829,727 |
| 2026-05-08 | 8.930 | 9.030 | 8.890 | 8.960 | 8.960 | 50,942,238 |
| 2026-05-07 | 8.820 | 9.000 | 8.810 | 8.990 | 8.990 | 69,348,180 |
| 2026-05-06 | 8.780 | 8.930 | 8.780 | 8.780 | 8.780 | 61,517,559 |
| 2026-04-30 | 8.720 | 8.760 | 8.620 | 8.710 | 8.710 | 42,197,719 |
| 2026-04-29 | 8.640 | 8.850 | 8.610 | 8.730 | 8.730 | 52,709,719 |
| 2026-04-28 | 8.860 | 8.870 | 8.600 | 8.650 | 8.650 | 71,190,516 |
| 2026-04-27 | 8.510 | 9.000 | 8.360 | 8.900 | 8.900 | 164,640,406 |
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.