Shenzhen O-Film Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.470	11.520	11.410	11.480	11.480	58,622,752
2025-07-24	11.310	11.470	11.310	11.470	11.470	70,789,700
2025-07-23	11.390	11.420	11.280	11.300	11.300	62,957,272
2025-07-22	11.470	11.470	11.330	11.400	11.400	58,230,849
2025-07-21	11.430	11.490	11.380	11.480	11.480	61,594,380
2025-07-18	11.490	11.500	11.370	11.440	11.440	57,102,370
2025-07-17	11.220	11.520	11.210	11.490	11.490	98,694,962
2025-07-16	11.100	11.320	11.070	11.270	11.270	69,700,287
2025-07-15	11.230	11.230	11.040	11.120	11.120	114,417,916
2025-07-14	11.410	11.430	11.340	11.370	11.370	41,380,992
2025-07-11	11.380	11.470	11.280	11.430	11.430	67,740,342
2025-07-10	11.370	11.420	11.310	11.370	11.370	54,336,052
2025-07-09	11.450	11.540	11.360	11.380	11.380	71,024,130
2025-07-08	11.330	11.520	11.300	11.490	11.490	72,408,874
2025-07-07	11.400	11.400	11.260	11.330	11.330	47,348,580
2025-07-04	11.500	11.500	11.370	11.410	11.410	64,933,734
2025-07-03	11.430	11.700	11.420	11.560	11.560	85,982,893
2025-07-02	11.700	11.700	11.400	11.450	11.450	120,951,349
2025-07-01	11.800	11.820	11.700	11.760	11.760	61,867,450
2025-06-30	11.840	11.890	11.770	11.850	11.850	66,708,580
2025-06-27	12.150	12.210	11.820	11.830	11.830	128,317,708
2025-06-26	11.900	11.910	11.690	11.700	11.700	89,722,900
2025-06-25	11.750	11.900	11.680	11.870	11.870	78,577,648
2025-06-24	11.510	11.800	11.510	11.750	11.750	65,063,417
2025-06-23	11.300	11.530	11.200	11.490	11.490	40,817,970
2025-06-20	11.460	11.600	11.390	11.410	11.410	47,600,790
2025-06-19	11.780	11.860	11.460	11.520	11.520	75,222,765
2025-06-18	11.750	11.880	11.680	11.830	11.830	49,907,488
2025-06-17	11.810	11.930	11.740	11.810	11.810	43,057,178
2025-06-16	11.700	11.880	11.660	11.830	11.830	44,258,987
2025-06-13	12.000	12.010	11.800	11.810	11.810	78,023,113
2025-06-12	12.280	12.300	12.060	12.070	12.070	72,426,360
2025-06-11	12.200	12.300	12.090	12.220	12.220	82,530,460
2025-06-10	12.330	12.370	11.970	12.160	12.160	104,267,230
2025-06-09	12.040	12.400	12.030	12.330	12.330	143,904,442
2025-06-06	12.000	12.090	11.910	11.940	11.940	53,824,145
2025-06-05	11.980	12.090	11.840	12.030	12.030	78,108,505
2025-06-04	11.670	12.100	11.670	11.960	11.960	86,195,208
2025-06-03	11.600	11.850	11.520	11.800	11.800	57,912,915
2025-05-30	12.000	12.000	11.710	11.750	11.750	98,477,319
2025-05-29	11.870	12.190	11.870	12.090	12.090	95,224,300
2025-05-28	12.200	12.300	11.770	11.870	11.870	124,797,635
2025-05-27	12.250	12.480	12.130	12.260	12.260	95,639,116
2025-05-26	12.220	12.400	12.110	12.350	12.350	111,283,919
2025-05-23	12.470	12.470	12.200	12.220	12.220	131,256,990
2025-05-22	12.880	13.020	12.570	12.600	12.600	171,696,116
2025-05-21	13.350	13.370	12.800	12.850	12.850	354,799,393
2025-05-20	12.170	13.350	11.920	13.350	13.350	369,122,045
2025-05-19	12.060	12.300	12.010	12.140	12.140	116,957,240
2025-05-16	11.700	12.200	11.620	11.930	11.930	108,853,100
2025-05-15	11.960	11.980	11.680	11.710	11.710	65,562,573
2025-05-14	11.980	12.050	11.860	11.960	11.960	61,305,100
2025-05-13	12.220	12.270	11.950	11.980	11.980	85,174,261
2025-05-12	12.000	12.080	11.910	12.060	12.060	72,093,368
2025-05-09	12.060	12.070	11.810	11.840	11.840	65,570,156
2025-05-08	11.920	12.110	11.840	12.040	12.040	92,070,688
2025-05-07	12.150	12.230	11.850	11.980	11.980	141,787,334
2025-05-06	11.420	11.930	11.360	11.880	11.880	137,211,905
2025-04-30	11.170	11.370	11.150	11.270	11.270	69,429,432
2025-04-29	11.000	11.220	10.900	11.110	11.110	67,050,344

← NewerPage 6 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.