Shenzhen O-Film Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.250	11.280	11.010	11.030	11.030	79,418,335
2025-04-25	11.080	11.500	11.060	11.290	11.290	118,194,328
2025-04-24	11.930	11.930	11.510	11.580	11.580	93,302,676
2025-04-23	11.990	12.110	11.900	11.930	11.930	76,174,326
2025-04-22	12.040	12.110	11.880	11.890	11.890	81,968,910
2025-04-21	11.800	12.140	11.660	12.090	12.090	92,591,830
2025-04-18	12.170	12.170	11.800	11.810	11.810	137,037,978
2025-04-17	12.450	12.620	12.210	12.290	12.290	167,729,731
2025-04-16	13.440	13.440	12.520	12.790	12.790	326,570,462
2025-04-15	12.230	12.230	12.230	12.230	12.230	0
2025-04-14	12.230	12.230	12.230	12.230	12.230	0
2025-04-11	12.230	12.230	12.230	12.230	12.230	0
2025-04-10	12.230	12.230	12.230	12.230	12.230	0
2025-04-09	12.230	12.230	12.230	12.230	12.230	0
2025-04-08	12.230	12.230	12.230	12.230	12.230	0
2025-04-07	12.230	12.230	12.230	12.230	12.230	0
2025-04-03	12.230	12.230	12.230	12.230	12.230	0
2025-04-02	12.230	12.230	12.230	12.230	12.230	0
2025-04-01	12.230	12.230	12.230	12.230	12.230	0
2025-03-31	12.280	12.350	12.030	12.230	12.230	78,290,133
2025-03-28	12.600	12.650	12.380	12.400	12.400	59,235,400
2025-03-27	12.460	12.790	12.270	12.590	12.590	97,699,158
2025-03-26	12.400	12.600	12.360	12.460	12.460	64,651,228
2025-03-25	12.810	12.840	12.410	12.450	12.450	97,132,898
2025-03-24	13.060	13.200	12.480	12.810	12.810	160,204,835
2025-03-21	13.710	13.740	13.080	13.110	13.110	257,882,486
2025-03-20	14.210	14.360	14.060	14.060	14.060	143,446,380
2025-03-19	14.300	14.310	14.050	14.150	14.150	111,658,094
2025-03-18	14.430	14.480	14.210	14.290	14.290	157,344,701
2025-03-17	14.030	14.480	13.920	14.440	14.440	222,051,636
2025-03-14	13.790	14.060	13.630	14.000	14.000	148,678,995
2025-03-13	14.200	14.210	13.670	13.800	13.800	189,596,624
2025-03-12	14.530	14.580	14.280	14.290	14.290	219,302,989
2025-03-11	13.960	14.700	13.850	14.430	14.430	252,979,296
2025-03-10	14.330	14.770	14.220	14.310	14.310	315,256,836
2025-03-07	13.850	14.930	13.720	14.280	14.280	421,098,931
2025-03-06	13.560	14.040	13.530	13.900	13.900	217,001,922
2025-03-05	13.650	13.830	13.310	13.490	13.490	148,132,303
2025-03-04	13.580	13.750	13.510	13.710	13.710	105,113,615
2025-03-03	13.670	13.970	13.290	13.770	13.770	171,604,864
2025-02-28	13.950	14.150	13.600	13.700	13.700	215,070,990
2025-02-27	14.250	14.350	13.730	13.960	13.960	267,266,007
2025-02-26	14.700	14.840	14.260	14.390	14.390	336,302,860
2025-02-25	13.900	15.310	13.770	14.510	14.510	564,352,129
2025-02-24	13.700	14.020	13.440	13.960	13.960	308,555,690
2025-02-21	13.860	13.860	13.480	13.740	13.740	256,497,245
2025-02-20	13.470	13.900	13.390	13.800	13.800	306,808,267
2025-02-19	12.850	13.470	12.850	13.340	13.340	182,202,261
2025-02-18	13.680	13.680	12.880	12.920	12.920	223,185,224
2025-02-17	13.660	13.900	13.510	13.700	13.700	200,804,601
2025-02-14	13.600	13.770	13.520	13.660	13.660	190,115,035
2025-02-13	13.900	14.340	13.540	13.810	13.810	323,759,833
2025-02-12	13.690	14.160	13.650	13.960	13.960	285,284,465
2025-02-11	14.080	14.080	13.700	13.730	13.730	366,763,424
2025-02-10	13.230	14.500	13.080	14.350	14.350	542,402,482
2025-02-07	12.970	13.420	12.900	13.200	13.200	406,005,221
2025-02-06	11.990	12.900	11.900	12.810	12.810	294,144,643
2025-02-05	11.900	12.150	11.720	12.070	12.070	150,489,300
2025-01-27	12.460	12.460	11.770	11.770	11.770	199,605,397
2025-01-24	11.990	12.570	11.980	12.480	12.480	270,361,503

← NewerPage 7 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.