Shenzhen O-Film Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.480	7.610	7.420	7.530	7.530	32,472,758
2022-02-08	7.280	7.500	7.250	7.490	7.490	40,900,314
2022-02-07	7.180	7.520	7.180	7.370	7.370	89,811,315
2022-01-28	7.950	8.040	7.800	7.960	7.960	29,158,610
2022-01-27	8.050	8.160	7.820	7.840	7.840	43,692,906
2022-01-26	8.170	8.290	8.100	8.210	8.210	28,866,280
2022-01-25	8.550	8.640	8.110	8.120	8.120	53,431,916
2022-01-24	8.610	8.690	8.450	8.560	8.560	28,262,816
2022-01-21	8.760	8.880	8.560	8.630	8.630	41,607,259
2022-01-20	9.130	9.160	8.810	8.810	8.810	52,004,827
2022-01-19	9.100	9.220	9.040	9.190	9.190	33,668,668
2022-01-18	9.380	9.400	9.110	9.140	9.140	49,990,085
2022-01-17	9.110	9.380	9.100	9.350	9.350	49,242,764
2022-01-14	9.080	9.240	9.000	9.100	9.100	35,207,890
2022-01-13	9.330	9.350	9.110	9.120	9.120	37,417,067
2022-01-12	9.250	9.380	9.140	9.310	9.310	37,155,584
2022-01-11	9.350	9.450	9.190	9.250	9.250	38,357,456
2022-01-10	9.230	9.450	9.070	9.370	9.370	46,558,625
2022-01-07	9.590	9.680	9.200	9.230	9.230	84,365,967
2022-01-06	9.480	9.680	9.430	9.590	9.590	57,012,117
2022-01-05	9.930	9.950	9.480	9.580	9.580	105,309,002
2022-01-04	9.690	10.110	9.680	10.040	10.040	113,948,671
2021-12-31	9.660	9.960	9.610	9.700	9.700	63,576,328
2021-12-30	9.680	9.850	9.660	9.670	9.670	72,726,829
2021-12-29	9.760	9.850	9.580	9.670	9.670	72,320,679
2021-12-28	9.920	10.110	9.710	9.810	9.810	90,368,385
2021-12-27	10.360	10.380	9.870	9.960	9.960	112,746,440
2021-12-24	9.750	10.190	9.470	10.110	10.110	181,733,288
2021-12-23	9.900	9.900	9.590	9.630	9.630	216,078,803
2021-12-22	8.850	9.690	8.830	9.690	9.690	157,559,274
2021-12-21	8.530	8.830	8.510	8.810	8.810	51,252,422
2021-12-20	8.700	8.810	8.520	8.530	8.530	46,706,355
2021-12-17	8.940	8.960	8.700	8.720	8.720	64,940,571
2021-12-16	9.060	9.090	8.920	8.990	8.990	50,142,103
2021-12-15	9.050	9.190	8.960	8.980	8.980	55,507,889
2021-12-14	9.010	9.300	9.010	9.090	9.090	69,749,343
2021-12-13	9.050	9.250	8.950	9.120	9.120	100,214,315
2021-12-10	9.370	9.390	8.960	9.050	9.050	146,979,451
2021-12-09	9.420	9.650	9.180	9.250	9.250	209,423,003
2021-12-08	8.280	9.090	8.270	9.090	9.090	121,924,632
2021-12-07	8.620	8.660	8.230	8.260	8.260	67,250,127
2021-12-06	8.700	8.730	8.490	8.550	8.550	51,680,965
2021-12-03	8.730	8.870	8.660	8.750	8.750	34,748,064
2021-12-02	8.990	9.040	8.720	8.720	8.720	49,974,885
2021-12-01	8.740	9.060	8.730	8.940	8.940	49,106,795
2021-11-30	9.000	9.040	8.710	8.760	8.760	54,192,889
2021-11-29	8.570	9.260	8.560	8.910	8.910	98,032,302
2021-11-26	8.700	8.850	8.640	8.670	8.670	50,982,115
2021-11-25	9.010	9.180	8.790	8.830	8.830	71,909,317
2021-11-24	8.940	9.420	8.900	9.070	9.070	77,924,064
2021-11-23	8.940	9.040	8.830	8.920	8.920	45,517,250
2021-11-22	8.890	9.120	8.830	8.990	8.990	58,067,610
2021-11-19	8.800	8.900	8.680	8.800	8.800	51,577,642
2021-11-18	8.870	9.190	8.730	8.750	8.750	70,281,011
2021-11-17	8.700	9.180	8.610	8.870	8.870	91,578,712
2021-11-16	8.840	8.880	8.660	8.660	8.660	59,189,853
2021-11-15	8.750	8.910	8.590	8.860	8.860	71,115,633
2021-11-12	8.460	8.750	8.400	8.680	8.680	71,822,684
2021-11-11	8.290	8.580	8.250	8.430	8.430	48,294,090
2021-11-10	8.170	8.510	8.160	8.300	8.300	44,000,757

← NewerPage 20 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.