Shenzhen O-Film Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 8.170 | 8.510 | 8.160 | 8.300 | 8.300 | 44,000,757 |
| 2021-11-09 | 8.170 | 8.250 | 8.110 | 8.190 | 8.190 | 27,587,022 |
| 2021-11-08 | 8.150 | 8.290 | 8.080 | 8.210 | 8.210 | 30,183,410 |
| 2021-11-05 | 8.130 | 8.270 | 8.070 | 8.160 | 8.160 | 40,620,990 |
| 2021-11-04 | 7.900 | 8.140 | 7.840 | 8.090 | 8.090 | 38,321,409 |
| 2021-11-03 | 7.770 | 7.960 | 7.770 | 7.820 | 7.820 | 28,610,945 |
| 2021-11-02 | 7.850 | 7.870 | 7.640 | 7.770 | 7.770 | 33,018,439 |
| 2021-11-01 | 7.470 | 7.920 | 7.440 | 7.790 | 7.790 | 45,453,506 |
| 2021-10-29 | 7.200 | 7.630 | 7.200 | 7.480 | 7.480 | 30,367,320 |
| 2021-10-28 | 7.400 | 7.430 | 7.210 | 7.220 | 7.220 | 23,698,625 |
| 2021-10-27 | 7.520 | 7.560 | 7.380 | 7.440 | 7.440 | 20,832,351 |
| 2021-10-26 | 7.490 | 7.600 | 7.470 | 7.560 | 7.560 | 22,125,610 |
| 2021-10-25 | 7.470 | 7.510 | 7.390 | 7.470 | 7.470 | 18,453,042 |
| 2021-10-22 | 7.480 | 7.560 | 7.450 | 7.490 | 7.490 | 18,122,653 |
| 2021-10-21 | 7.560 | 7.630 | 7.460 | 7.490 | 7.490 | 20,867,912 |
| 2021-10-20 | 7.470 | 7.660 | 7.410 | 7.590 | 7.590 | 28,385,667 |
| 2021-10-19 | 7.450 | 7.510 | 7.400 | 7.470 | 7.470 | 18,803,719 |
| 2021-10-18 | 7.510 | 7.520 | 7.340 | 7.450 | 7.450 | 25,837,846 |
| 2021-10-15 | 7.530 | 7.610 | 7.470 | 7.520 | 7.520 | 25,471,086 |
| 2021-10-14 | 7.920 | 7.980 | 7.470 | 7.550 | 7.550 | 75,351,034 |
← NewerPage 21 of 21 · 1,220 trading days
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.