Shenzhen O-Film Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	10.550	10.700	10.500	10.590	10.590	65,686,656
2026-01-20	10.830	10.850	10.520	10.610	10.610	99,936,469
2026-01-19	10.920	10.980	10.820	10.850	10.850	70,465,586
2026-01-16	11.100	11.150	10.870	11.000	11.000	81,103,942
2026-01-15	11.150	11.220	10.980	11.070	11.070	78,890,675
2026-01-14	10.980	11.330	10.980	11.090	11.090	135,495,383
2026-01-13	11.440	11.450	10.960	11.020	11.020	136,187,656
2026-01-12	11.050	11.460	11.040	11.440	11.440	155,165,616
2026-01-09	10.940	11.050	10.910	11.030	11.030	84,737,118
2026-01-08	10.850	11.010	10.810	10.960	10.960	67,167,181
2026-01-07	11.080	11.110	10.850	10.880	10.880	83,175,134
2026-01-06	10.840	11.120	10.800	11.070	11.070	110,680,638
2026-01-05	10.630	10.800	10.630	10.800	10.800	68,522,925
2025-12-31	10.660	10.780	10.500	10.620	10.620	60,285,376
2025-12-30	10.600	10.700	10.540	10.610	10.610	40,509,579
2025-12-29	10.650	10.710	10.570	10.610	10.610	44,301,680
2025-12-26	10.700	10.790	10.610	10.650	10.650	52,491,104
2025-12-25	10.610	10.720	10.580	10.690	10.690	43,916,146
2025-12-24	10.450	10.640	10.390	10.610	10.610	45,831,745
2025-12-23	10.630	10.660	10.430	10.450	10.450	50,648,082
2025-12-22	10.590	10.730	10.560	10.670	10.670	49,962,616
2025-12-19	10.380	10.630	10.380	10.590	10.590	59,839,462
2025-12-18	10.400	10.560	10.370	10.410	10.410	45,767,818
2025-12-17	10.450	10.550	10.270	10.470	10.470	71,534,592
2025-12-16	10.400	10.730	10.220	10.550	10.550	103,277,471
2025-12-15	10.430	10.580	10.360	10.380	10.380	56,951,843
2025-12-12	10.610	10.660	10.520	10.530	10.530	59,316,337
2025-12-11	10.950	10.990	10.620	10.630	10.630	74,136,335
2025-12-10	11.020	11.020	10.800	10.930	10.930	63,174,994
2025-12-09	11.100	11.200	11.000	11.020	11.020	51,256,491
2025-12-08	11.210	11.280	11.160	11.170	11.170	55,379,543
2025-12-05	11.140	11.190	10.970	11.180	11.180	45,518,568
2025-12-04	11.090	11.170	10.900	11.140	11.140	60,867,253
2025-12-03	11.340	11.370	11.090	11.120	11.120	69,382,967
2025-12-02	11.580	11.580	11.350	11.400	11.400	55,542,742
2025-12-01	11.270	11.570	11.220	11.570	11.570	92,375,699
2025-11-28	11.250	11.290	11.200	11.280	11.280	44,836,192
2025-11-27	11.300	11.470	11.250	11.260	11.260	66,939,720
2025-11-26	11.370	11.640	11.280	11.440	11.440	93,505,446
2025-11-25	11.430	11.620	11.370	11.380	11.380	67,890,378
2025-11-24	11.300	11.430	11.160	11.420	11.420	62,478,822
2025-11-21	11.550	11.650	11.200	11.220	11.220	90,586,375
2025-11-20	11.750	11.810	11.580	11.660	11.660	57,367,525
2025-11-19	11.870	11.990	11.600	11.650	11.650	73,020,394
2025-11-18	12.070	12.070	11.830	11.860	11.860	92,161,998
2025-11-17	12.150	12.300	12.040	12.110	12.110	82,649,277
2025-11-14	12.110	12.470	12.090	12.230	12.230	94,587,713
2025-11-13	12.040	12.320	11.980	12.170	12.170	70,125,925
2025-11-12	12.090	12.140	11.900	12.050	12.050	71,941,740
2025-11-11	12.380	12.470	12.110	12.140	12.140	87,867,023
2025-11-10	12.240	12.480	12.180	12.440	12.440	88,306,003
2025-11-07	12.400	12.630	12.270	12.280	12.280	86,135,287
2025-11-06	12.580	12.640	12.480	12.520	12.520	107,131,952
2025-11-05	12.280	12.950	12.230	12.680	12.680	185,470,079
2025-11-04	12.330	12.540	12.220	12.440	12.440	121,868,740
2025-11-03	12.340	12.400	12.160	12.400	12.400	102,948,983
2025-10-31	11.910	12.450	11.830	12.330	12.330	169,789,701
2025-10-30	12.050	12.220	11.900	11.920	11.920	107,998,312
2025-10-29	11.810	11.920	11.770	11.920	11.920	69,611,781
2025-10-28	11.910	11.920	11.800	11.840	11.840	59,923,234

← NewerPage 4 of 5 · 242 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.