Shenzhen O-Film Tech Co Ltd historical data

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

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

← NewerPage 3 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.