Shenzhen O-Film Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | 49,654,241 |
| 2024-10-29 | 13.250 | 14.580 | 12.960 | 14.580 | 14.580 | 739,047,301 |
| 2024-10-28 | 13.160 | 13.460 | 12.720 | 13.250 | 13.250 | 662,850,696 |
| 2024-10-25 | 12.710 | 13.600 | 12.360 | 13.150 | 13.150 | 696,928,710 |
| 2024-10-24 | 12.000 | 12.780 | 11.900 | 12.660 | 12.660 | 517,470,688 |
| 2024-10-23 | 12.820 | 13.270 | 12.190 | 12.450 | 12.450 | 769,914,303 |
| 2024-10-22 | 13.940 | 14.200 | 12.190 | 13.390 | 13.390 | 1,270,459,448 |
| 2024-10-21 | 12.590 | 12.910 | 12.450 | 12.910 | 12.910 | 350,105,556 |
| 2024-10-18 | 11.200 | 11.740 | 11.130 | 11.740 | 11.740 | 660,028,993 |
| 2024-10-17 | 9.800 | 10.670 | 9.760 | 10.670 | 10.670 | 549,336,301 |
| 2024-10-16 | 9.580 | 9.960 | 9.580 | 9.700 | 9.700 | 173,968,950 |
| 2024-10-15 | 9.890 | 10.300 | 9.760 | 9.890 | 9.890 | 313,388,938 |
| 2024-10-14 | 9.200 | 10.090 | 9.150 | 9.980 | 9.980 | 291,146,491 |
| 2024-10-11 | 9.600 | 9.690 | 9.160 | 9.280 | 9.280 | 192,998,031 |
| 2024-10-10 | 9.900 | 10.280 | 9.510 | 9.730 | 9.730 | 245,483,687 |
| 2024-10-09 | 10.950 | 10.950 | 9.870 | 9.880 | 9.880 | 360,681,000 |
| 2024-10-08 | 10.950 | 10.950 | 10.100 | 10.950 | 10.950 | 455,488,539 |
| 2024-09-30 | 9.440 | 9.960 | 9.300 | 9.950 | 9.950 | 394,494,821 |
| 2024-09-27 | 8.750 | 9.200 | 8.620 | 9.050 | 9.050 | 304,446,350 |
| 2024-09-26 | 8.280 | 8.610 | 8.220 | 8.610 | 8.610 | 218,251,556 |
| 2024-09-25 | 8.390 | 8.610 | 8.330 | 8.330 | 8.330 | 211,602,831 |
| 2024-09-24 | 8.210 | 8.410 | 8.100 | 8.390 | 8.390 | 174,288,657 |
| 2024-09-23 | 8.210 | 8.400 | 8.110 | 8.250 | 8.250 | 121,673,538 |
| 2024-09-20 | 8.100 | 8.220 | 8.030 | 8.150 | 8.150 | 92,942,426 |
| 2024-09-19 | 8.000 | 8.160 | 7.920 | 8.070 | 8.070 | 101,878,430 |
| 2024-09-18 | 8.040 | 8.040 | 7.800 | 7.900 | 7.900 | 99,639,780 |
| 2024-09-13 | 8.260 | 8.300 | 8.030 | 8.060 | 8.060 | 108,828,194 |
| 2024-09-12 | 8.260 | 8.390 | 8.180 | 8.320 | 8.320 | 128,197,694 |
| 2024-09-11 | 8.400 | 8.440 | 8.180 | 8.260 | 8.260 | 149,563,807 |
| 2024-09-10 | 8.450 | 8.670 | 8.260 | 8.480 | 8.480 | 216,102,839 |
| 2024-09-09 | 8.900 | 8.980 | 8.470 | 8.530 | 8.530 | 293,333,047 |
| 2024-09-06 | 8.140 | 8.980 | 8.030 | 8.850 | 8.850 | 429,908,582 |
| 2024-09-05 | 8.130 | 8.230 | 8.080 | 8.160 | 8.160 | 96,669,380 |
| 2024-09-04 | 8.200 | 8.240 | 8.000 | 8.130 | 8.130 | 127,381,600 |
| 2024-09-03 | 8.090 | 8.370 | 8.080 | 8.290 | 8.290 | 173,572,417 |
| 2024-09-02 | 8.280 | 8.320 | 8.080 | 8.080 | 8.080 | 137,626,341 |
| 2024-08-30 | 8.020 | 8.500 | 8.020 | 8.330 | 8.330 | 259,944,226 |
| 2024-08-29 | 7.790 | 8.160 | 7.730 | 8.000 | 8.000 | 151,739,340 |
| 2024-08-28 | 7.830 | 8.020 | 7.750 | 7.810 | 7.810 | 93,642,788 |
| 2024-08-27 | 8.010 | 8.050 | 7.780 | 7.810 | 7.810 | 104,868,806 |
| 2024-08-26 | 8.120 | 8.190 | 7.960 | 8.090 | 8.090 | 120,379,200 |
| 2024-08-23 | 7.670 | 8.280 | 7.630 | 8.120 | 8.120 | 195,150,358 |
| 2024-08-22 | 7.860 | 7.880 | 7.660 | 7.670 | 7.670 | 83,601,311 |
| 2024-08-21 | 7.850 | 8.110 | 7.850 | 7.890 | 7.890 | 99,341,752 |
| 2024-08-20 | 8.010 | 8.050 | 7.880 | 7.930 | 7.930 | 87,401,653 |
| 2024-08-19 | 8.170 | 8.180 | 7.970 | 8.010 | 8.010 | 117,387,505 |
| 2024-08-16 | 8.240 | 8.350 | 8.140 | 8.160 | 8.160 | 218,416,614 |
| 2024-08-15 | 7.680 | 8.420 | 7.620 | 8.300 | 8.300 | 325,520,009 |
| 2024-08-14 | 7.610 | 7.680 | 7.520 | 7.650 | 7.650 | 48,014,852 |
| 2024-08-13 | 7.540 | 7.630 | 7.480 | 7.600 | 7.600 | 43,904,653 |
| 2024-08-12 | 7.640 | 7.820 | 7.520 | 7.570 | 7.570 | 56,744,645 |
| 2024-08-09 | 7.750 | 7.830 | 7.690 | 7.720 | 7.720 | 57,711,892 |
| 2024-08-08 | 7.620 | 7.760 | 7.520 | 7.690 | 7.690 | 64,261,384 |
| 2024-08-07 | 7.710 | 7.740 | 7.610 | 7.660 | 7.660 | 50,103,402 |
| 2024-08-06 | 7.730 | 7.810 | 7.580 | 7.710 | 7.710 | 67,597,043 |
| 2024-08-05 | 7.800 | 7.950 | 7.610 | 7.610 | 7.610 | 111,266,029 |
| 2024-08-02 | 8.160 | 8.270 | 7.960 | 7.990 | 7.990 | 104,582,216 |
| 2024-08-01 | 8.320 | 8.330 | 8.180 | 8.250 | 8.250 | 94,572,333 |
| 2024-07-31 | 7.850 | 8.320 | 7.820 | 8.310 | 8.310 | 146,283,944 |
| 2024-07-30 | 7.900 | 7.990 | 7.760 | 7.880 | 7.880 | 66,919,847 |
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.