Shenzhen O-Film Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.000	12.060	11.860	11.910	11.910	84,375,466
2025-10-24	11.820	11.930	11.810	11.890	11.890	70,060,431
2025-10-23	11.770	11.810	11.550	11.800	11.800	60,697,989
2025-10-22	11.830	11.880	11.730	11.770	11.770	54,164,916
2025-10-21	11.770	11.940	11.720	11.900	11.900	72,914,264
2025-10-20	11.730	11.880	11.680	11.770	11.770	69,256,886
2025-10-17	12.000	12.020	11.600	11.620	11.620	102,012,028
2025-10-16	12.160	12.160	11.920	12.000	12.000	91,914,273
2025-10-15	12.130	12.210	11.920	12.200	12.200	97,769,622
2025-10-14	12.600	12.650	12.020	12.090	12.090	144,859,928
2025-10-13	11.920	12.540	11.920	12.490	12.490	138,890,866
2025-10-10	13.350	13.360	12.810	12.830	12.830	202,538,843
2025-10-09	13.250	13.780	13.200	13.470	13.470	238,135,850
2025-09-30	13.030	13.450	13.010	13.090	13.090	154,231,980
2025-09-29	12.800	13.010	12.580	12.980	12.980	153,377,568
2025-09-26	13.500	13.550	12.800	12.810	12.810	262,784,009
2025-09-25	13.800	13.950	13.500	13.560	13.560	207,919,862
2025-09-24	13.750	13.940	13.400	13.930	13.930	265,183,198
2025-09-23	14.330	14.400	13.660	13.890	13.890	367,455,181
2025-09-22	14.000	14.570	13.780	14.450	14.450	531,561,045
2025-09-19	13.450	14.840	13.380	14.360	14.360	810,058,993
2025-09-18	13.800	13.920	13.340	13.490	13.490	257,711,461
2025-09-17	13.560	13.940	13.510	13.820	13.820	268,114,501
2025-09-16	13.200	13.700	13.100	13.620	13.620	265,929,975
2025-09-15	13.360	13.360	13.110	13.200	13.200	143,332,262
2025-09-12	13.450	13.770	13.360	13.370	13.370	236,503,986
2025-09-11	12.860	13.800	12.650	13.630	13.630	366,307,469
2025-09-10	13.050	13.180	12.830	12.860	12.860	163,038,872
2025-09-09	13.300	13.570	13.000	13.210	13.210	216,834,558
2025-09-08	12.930	13.450	12.870	13.290	13.290	216,055,032
2025-09-05	12.510	12.980	12.390	12.930	12.930	156,791,109
2025-09-04	13.090	13.250	12.250	12.510	12.510	194,669,817
2025-09-03	12.890	13.470	12.800	12.930	12.930	202,116,665
2025-09-02	13.330	13.330	12.720	12.860	12.860	196,956,128
2025-09-01	13.250	13.580	13.200	13.390	13.390	194,116,261
2025-08-29	13.480	13.600	13.150	13.250	13.250	165,599,209
2025-08-28	13.350	13.570	12.960	13.500	13.500	301,121,050
2025-08-27	13.710	14.020	13.400	13.410	13.410	353,484,429
2025-08-26	13.280	14.520	13.100	13.980	13.980	508,667,562
2025-08-25	13.200	13.700	13.090	13.330	13.330	357,827,977
2025-08-22	12.590	13.440	12.580	13.200	13.200	326,672,044
2025-08-21	13.170	13.170	12.620	12.700	12.700	305,630,753
2025-08-20	12.740	13.340	12.580	13.200	13.200	387,079,009
2025-08-19	12.190	12.870	12.150	12.620	12.620	320,191,485
2025-08-18	12.090	12.410	12.040	12.310	12.310	244,500,959
2025-08-15	11.830	12.000	11.830	11.930	11.930	138,242,346
2025-08-14	11.790	12.040	11.550	11.910	11.910	195,508,595
2025-08-13	11.740	11.870	11.680	11.800	11.800	103,911,761
2025-08-12	11.730	11.800	11.670	11.740	11.740	75,780,028
2025-08-11	11.510	11.870	11.480	11.780	11.780	145,234,129
2025-08-08	11.680	11.680	11.480	11.490	11.490	75,952,888
2025-08-07	11.630	11.840	11.560	11.680	11.680	121,231,790
2025-08-06	11.520	11.650	11.440	11.630	11.630	87,825,430
2025-08-05	11.680	11.880	11.530	11.550	11.550	125,945,017
2025-08-04	11.200	11.590	11.120	11.580	11.580	112,876,764
2025-08-01	11.240	11.390	11.170	11.270	11.270	56,030,336
2025-07-31	11.370	11.480	11.230	11.270	11.270	76,890,027
2025-07-30	11.490	11.500	11.330	11.410	11.410	54,875,075
2025-07-29	11.480	11.520	11.340	11.520	11.520	62,241,209
2025-07-28	11.480	11.590	11.460	11.540	11.540	68,471,644

← NewerPage 5 of 21 · 1,212 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.