Shenzhen O-Film Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.090	12.350	11.920	11.920	11.920	174,054,917
2025-01-22	11.890	12.050	11.840	11.940	11.940	88,181,200
2025-01-21	12.010	12.180	11.740	11.990	11.990	129,955,300
2025-01-20	11.930	12.130	11.880	11.920	11.920	137,972,261
2025-01-17	11.670	12.260	11.610	11.840	11.840	184,583,550
2025-01-16	11.860	11.920	11.630	11.760	11.760	156,970,851
2025-01-15	11.800	11.820	11.540	11.590	11.590	111,678,944
2025-01-14	11.110	11.850	11.020	11.790	11.790	187,226,106
2025-01-13	10.940	11.120	10.730	11.050	11.050	90,340,914
2025-01-10	11.400	11.520	11.040	11.050	11.050	96,528,662
2025-01-09	11.300	11.590	11.280	11.430	11.430	116,836,265
2025-01-08	11.400	11.460	11.000	11.360	11.360	123,747,010
2025-01-07	11.200	11.440	11.140	11.440	11.440	125,115,263
2025-01-06	11.200	11.460	11.010	11.130	11.130	108,958,972
2025-01-03	11.590	11.830	11.190	11.200	11.200	155,930,540
2025-01-02	11.950	12.080	11.400	11.590	11.590	134,363,773
2024-12-31	12.530	12.610	11.960	11.980	11.980	125,557,841
2024-12-30	12.540	12.640	12.330	12.490	12.490	87,986,200
2024-12-27	12.620	12.860	12.460	12.590	12.590	154,690,656
2024-12-26	12.150	12.750	12.150	12.730	12.730	165,234,948
2024-12-25	12.480	12.520	12.120	12.240	12.240	108,487,365
2024-12-24	12.410	12.650	12.310	12.510	12.510	116,287,161
2024-12-23	12.920	12.990	12.370	12.400	12.400	138,018,108
2024-12-20	12.740	13.080	12.600	12.910	12.910	154,555,298
2024-12-19	12.500	12.780	12.440	12.730	12.730	113,168,791
2024-12-18	12.530	12.840	12.460	12.680	12.680	123,397,885
2024-12-17	12.970	13.050	12.540	12.590	12.590	162,198,710
2024-12-16	13.370	13.370	12.910	13.010	13.010	187,702,240
2024-12-13	13.700	13.710	13.370	13.380	13.380	185,354,187
2024-12-12	13.920	13.970	13.660	13.800	13.800	160,682,933
2024-12-11	13.650	14.100	13.520	13.930	13.930	192,099,869
2024-12-10	14.220	14.300	13.700	13.770	13.770	247,482,354
2024-12-09	14.160	14.200	13.660	13.760	13.760	250,735,432
2024-12-06	13.700	14.680	13.650	14.290	14.290	432,465,260
2024-12-05	13.510	13.700	13.500	13.620	13.620	163,104,422
2024-12-04	13.930	13.930	13.580	13.620	13.620	228,156,499
2024-12-03	13.880	14.100	13.610	13.950	13.950	338,887,443
2024-12-02	13.350	13.980	13.340	13.860	13.860	304,388,051
2024-11-29	13.380	13.630	13.000	13.390	13.390	341,289,935
2024-11-28	14.010	14.050	13.440	13.450	13.450	272,603,239
2024-11-27	13.840	14.020	13.420	14.010	14.010	346,281,848
2024-11-26	14.730	15.070	14.090	14.100	14.100	245,481,410
2024-11-25	14.990	15.080	14.310	14.560	14.560	275,763,480
2024-11-22	15.740	15.960	14.970	14.990	14.990	374,727,608
2024-11-21	15.520	16.970	15.520	16.090	16.090	514,413,208
2024-11-20	15.270	15.830	14.900	15.510	15.510	384,541,613
2024-11-19	14.760	15.290	14.400	15.270	15.270	419,785,650
2024-11-18	16.380	16.420	14.980	15.010	15.010	428,894,839
2024-11-15	16.000	16.660	15.770	15.960	15.960	398,704,494
2024-11-14	16.800	17.130	16.130	16.170	16.170	509,953,489
2024-11-13	17.790	18.100	17.000	17.160	17.160	767,314,313
2024-11-12	17.000	18.840	17.000	18.620	18.620	1,132,199,273
2024-11-11	17.000	17.880	16.500	17.130	17.130	703,145,589
2024-11-08	15.790	17.340	15.790	17.340	17.340	745,405,107
2024-11-07	16.040	16.150	15.180	15.760	15.760	674,324,501
2024-11-06	16.900	17.660	16.500	16.600	16.600	741,226,193
2024-11-05	17.470	18.400	16.420	17.300	17.300	1,054,383,879
2024-11-04	14.800	17.470	14.800	17.470	17.470	907,002,715
2024-11-01	17.640	18.800	15.880	15.880	15.880	1,061,323,300
2024-10-31	17.640	17.640	16.040	17.640	17.640	708,963,064

← NewerPage 8 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.