Shenzhen O-Film Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9.120 | 9.200 | 8.990 | 9.080 | 9.080 | 48,903,953 |
| 2026-04-23 | 9.360 | 9.420 | 9.150 | 9.170 | 9.170 | 62,816,434 |
| 2026-04-22 | 9.370 | 9.510 | 9.350 | 9.400 | 9.400 | 58,244,262 |
| 2026-04-21 | 9.460 | 9.620 | 9.250 | 9.430 | 9.430 | 102,195,102 |
| 2026-04-20 | 9.400 | 9.650 | 9.390 | 9.500 | 9.500 | 74,186,828 |
| 2026-04-17 | 9.350 | 9.480 | 9.340 | 9.440 | 9.440 | 54,257,070 |
| 2026-04-16 | 9.340 | 9.450 | 9.310 | 9.400 | 9.400 | 56,160,340 |
| 2026-04-15 | 9.500 | 9.620 | 9.330 | 9.350 | 9.350 | 79,882,203 |
| 2026-04-14 | 9.470 | 9.590 | 9.360 | 9.470 | 9.470 | 74,019,953 |
| 2026-04-13 | 9.160 | 9.560 | 9.130 | 9.410 | 9.410 | 105,801,398 |
| 2026-04-10 | 9.050 | 9.810 | 9.030 | 9.350 | 9.350 | 185,993,297 |
| 2026-04-09 | 8.910 | 9.120 | 8.890 | 9.000 | 9.000 | 54,577,374 |
| 2026-04-08 | 8.810 | 9.040 | 8.810 | 9.030 | 9.030 | 76,480,969 |
| 2026-04-07 | 8.550 | 8.710 | 8.550 | 8.650 | 8.650 | 33,856,070 |
| 2026-04-03 | 8.880 | 8.890 | 8.530 | 8.550 | 8.550 | 44,565,835 |
| 2026-04-02 | 8.940 | 9.180 | 8.720 | 8.800 | 8.800 | 83,997,609 |
| 2026-04-01 | 8.770 | 8.880 | 8.690 | 8.830 | 8.830 | 56,074,262 |
| 2026-03-31 | 8.610 | 8.770 | 8.590 | 8.640 | 8.640 | 41,517,340 |
| 2026-03-30 | 8.500 | 8.650 | 8.360 | 8.640 | 8.640 | 51,527,699 |
| 2026-03-27 | 8.500 | 8.670 | 8.480 | 8.630 | 8.630 | 39,276,848 |
| 2026-03-26 | 8.900 | 8.910 | 8.560 | 8.590 | 8.590 | 56,990,113 |
| 2026-03-25 | 8.720 | 8.970 | 8.710 | 8.890 | 8.890 | 56,314,008 |
| 2026-03-24 | 8.630 | 8.710 | 8.420 | 8.700 | 8.700 | 60,815,039 |
| 2026-03-23 | 8.880 | 8.900 | 8.400 | 8.460 | 8.460 | 96,547,844 |
| 2026-03-20 | 9.300 | 9.480 | 9.010 | 9.030 | 9.030 | 85,666,633 |
| 2026-03-19 | 9.270 | 9.340 | 9.200 | 9.230 | 9.230 | 53,697,871 |
| 2026-03-18 | 9.490 | 9.550 | 9.340 | 9.450 | 9.450 | 54,631,152 |
| 2026-03-17 | 9.570 | 9.740 | 9.490 | 9.530 | 9.530 | 61,669,871 |
| 2026-03-16 | 9.650 | 9.670 | 9.460 | 9.570 | 9.570 | 54,253,660 |
| 2026-03-13 | 9.700 | 9.880 | 9.630 | 9.680 | 9.680 | 81,087,156 |
| 2026-03-12 | 9.500 | 9.960 | 9.460 | 9.790 | 9.790 | 136,910,297 |
| 2026-03-11 | 9.590 | 9.650 | 9.500 | 9.540 | 9.540 | 59,741,301 |
| 2026-03-10 | 9.580 | 9.700 | 9.480 | 9.590 | 9.590 | 73,326,445 |
| 2026-03-09 | 9.350 | 9.560 | 9.310 | 9.480 | 9.480 | 82,119,203 |
| 2026-03-06 | 9.590 | 9.600 | 9.390 | 9.540 | 9.540 | 140,282,094 |
| 2026-03-05 | 9.040 | 9.780 | 9.030 | 9.780 | 9.780 | 155,574,297 |
| 2026-03-04 | 8.880 | 9.050 | 8.830 | 8.890 | 8.890 | 57,882,180 |
| 2026-03-03 | 9.430 | 9.510 | 8.980 | 8.990 | 8.990 | 110,906,305 |
| 2026-03-02 | 9.690 | 9.720 | 9.330 | 9.430 | 9.430 | 107,179,508 |
| 2026-02-27 | 9.720 | 9.850 | 9.690 | 9.830 | 9.830 | 50,910,059 |
| 2026-02-26 | 9.900 | 9.920 | 9.750 | 9.780 | 9.780 | 60,797,461 |
| 2026-02-25 | 9.840 | 9.940 | 9.800 | 9.900 | 9.900 | 48,760,207 |
| 2026-02-24 | 9.870 | 9.930 | 9.830 | 9.850 | 9.850 | 41,003,969 |
| 2026-02-13 | 9.840 | 9.960 | 9.800 | 9.800 | 9.800 | 42,646,113 |
| 2026-02-12 | 9.910 | 9.940 | 9.830 | 9.830 | 9.830 | 37,850,922 |
| 2026-02-11 | 9.950 | 10.040 | 9.900 | 9.910 | 9.910 | 39,373,398 |
| 2026-02-10 | 9.880 | 10.040 | 9.840 | 9.980 | 9.980 | 57,458,320 |
| 2026-02-09 | 9.800 | 9.920 | 9.790 | 9.880 | 9.880 | 49,900,246 |
| 2026-02-06 | 9.710 | 9.820 | 9.650 | 9.730 | 9.730 | 45,789,512 |
| 2026-02-05 | 9.850 | 9.870 | 9.760 | 9.790 | 9.790 | 42,713,633 |
| 2026-02-04 | 9.760 | 9.920 | 9.690 | 9.910 | 9.910 | 60,992,512 |
| 2026-02-03 | 9.700 | 9.800 | 9.650 | 9.800 | 9.800 | 55,363,070 |
| 2026-02-02 | 9.780 | 9.910 | 9.610 | 9.620 | 9.620 | 64,746,871 |
| 2026-01-30 | 9.970 | 10.040 | 9.720 | 9.760 | 9.760 | 73,498,234 |
| 2026-01-29 | 10.000 | 10.130 | 9.740 | 9.970 | 9.970 | 100,962,203 |
| 2026-01-28 | 10.370 | 10.450 | 10.070 | 10.080 | 10.080 | 119,719,297 |
| 2026-01-27 | 10.440 | 10.480 | 10.220 | 10.400 | 10.400 | 84,927,922 |
| 2026-01-26 | 10.840 | 10.870 | 10.430 | 10.490 | 10.490 | 119,962,703 |
| 2026-01-23 | 10.590 | 10.880 | 10.550 | 10.850 | 10.850 | 108,290,797 |
| 2026-01-22 | 10.630 | 10.810 | 10.560 | 10.600 | 10.600 | 59,259,059 |
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.