Lucky Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.860 | 5.150 | 4.860 | 5.000 | 5.000 | 26,193,555 |
| 2024-07-26 | 5.410 | 5.600 | 4.910 | 4.990 | 4.990 | 40,742,052 |
| 2024-07-25 | 4.950 | 5.270 | 4.630 | 5.270 | 5.270 | 28,870,771 |
| 2024-07-24 | 4.350 | 4.790 | 4.310 | 4.790 | 4.790 | 14,906,360 |
| 2024-07-23 | 4.430 | 4.490 | 4.350 | 4.350 | 4.350 | 3,764,401 |
| 2024-07-22 | 4.400 | 4.470 | 4.370 | 4.430 | 4.430 | 2,394,001 |
| 2024-07-19 | 4.380 | 4.430 | 4.310 | 4.400 | 4.400 | 3,085,600 |
| 2024-07-18 | 4.450 | 4.450 | 4.280 | 4.390 | 4.390 | 4,546,001 |
| 2024-07-17 | 4.400 | 4.460 | 4.360 | 4.420 | 4.420 | 3,462,300 |
| 2024-07-16 | 4.440 | 4.470 | 4.370 | 4.400 | 4.400 | 3,929,960 |
| 2024-07-15 | 4.630 | 4.650 | 4.430 | 4.450 | 4.450 | 4,985,900 |
| 2024-07-12 | 4.590 | 4.640 | 4.540 | 4.580 | 4.580 | 4,786,400 |
| 2024-07-11 | 4.450 | 4.590 | 4.420 | 4.560 | 4.560 | 7,732,160 |
| 2024-07-10 | 4.590 | 4.620 | 4.340 | 4.350 | 4.350 | 9,889,919 |
| 2024-07-09 | 4.700 | 4.710 | 4.510 | 4.660 | 4.660 | 4,508,610 |
| 2024-07-08 | 4.850 | 4.860 | 4.610 | 4.650 | 4.650 | 5,613,554 |
| 2024-07-05 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-07-04 | 5.030 | 5.030 | 4.790 | 4.820 | 4.820 | 5,880,300 |
| 2024-07-03 | 5.000 | 5.060 | 4.980 | 5.010 | 5.010 | 3,073,900 |
| 2024-07-02 | 4.980 | 5.060 | 4.820 | 5.010 | 5.010 | 4,042,500 |
| 2024-07-01 | 4.910 | 4.960 | 4.820 | 4.950 | 4.950 | 2,805,600 |
| 2024-06-28 | 4.930 | 4.980 | 4.850 | 4.880 | 4.880 | 3,850,900 |
| 2024-06-27 | 5.020 | 5.060 | 4.870 | 4.920 | 4.920 | 3,551,800 |
| 2024-06-26 | 4.880 | 5.030 | 4.780 | 5.030 | 5.030 | 3,406,000 |
| 2024-06-25 | 4.790 | 4.900 | 4.770 | 4.840 | 4.840 | 4,059,962 |
| 2024-06-24 | 4.980 | 4.980 | 4.740 | 4.770 | 4.770 | 5,554,562 |
| 2024-06-21 | 5.000 | 5.060 | 4.940 | 5.000 | 5.000 | 2,449,898 |
| 2024-06-20 | 5.180 | 5.180 | 5.000 | 5.000 | 5.000 | 3,605,193 |
| 2024-06-19 | 5.180 | 5.190 | 5.080 | 5.140 | 5.140 | 3,789,600 |
| 2024-06-18 | 5.060 | 5.190 | 5.000 | 5.160 | 5.160 | 3,531,637 |
| 2024-06-17 | 5.150 | 5.180 | 5.030 | 5.040 | 5.040 | 3,725,200 |
| 2024-06-14 | 5.190 | 5.220 | 5.100 | 5.140 | 5.140 | 3,870,200 |
| 2024-06-13 | 5.230 | 5.280 | 5.150 | 5.180 | 5.180 | 4,210,900 |
| 2024-06-12 | 5.170 | 5.260 | 5.080 | 5.230 | 5.230 | 3,763,800 |
| 2024-06-11 | 5.190 | 5.200 | 5.030 | 5.130 | 5.130 | 4,122,678 |
| 2024-06-07 | 5.060 | 5.210 | 5.040 | 5.190 | 5.190 | 8,178,358 |
| 2024-06-06 | 5.220 | 5.280 | 4.890 | 4.970 | 4.970 | 9,492,852 |
| 2024-06-05 | 5.400 | 5.400 | 5.210 | 5.230 | 5.230 | 4,495,800 |
| 2024-06-04 | 5.330 | 5.380 | 5.230 | 5.380 | 5.380 | 5,289,856 |
| 2024-06-03 | 5.790 | 5.790 | 5.300 | 5.400 | 5.400 | 10,454,055 |
| 2024-05-31 | 5.720 | 5.850 | 5.630 | 5.760 | 5.760 | 6,235,715 |
| 2024-05-30 | 5.680 | 5.780 | 5.610 | 5.690 | 5.690 | 3,561,521 |
| 2024-05-29 | 5.700 | 5.780 | 5.650 | 5.670 | 5.670 | 2,438,761 |
| 2024-05-28 | 5.770 | 5.790 | 5.660 | 5.680 | 5.680 | 3,705,000 |
| 2024-05-27 | 5.750 | 5.800 | 5.600 | 5.750 | 5.750 | 4,637,000 |
| 2024-05-24 | 5.860 | 5.870 | 5.760 | 5.760 | 5.760 | 2,860,256 |
| 2024-05-23 | 5.960 | 5.970 | 5.740 | 5.810 | 5.810 | 4,668,218 |
| 2024-05-22 | 5.970 | 5.990 | 5.920 | 5.960 | 5.960 | 3,704,000 |
| 2024-05-21 | 6.080 | 6.100 | 5.890 | 5.930 | 5.930 | 5,400,600 |
| 2024-05-20 | 6.090 | 6.110 | 6.040 | 6.060 | 6.060 | 5,074,970 |
| 2024-05-17 | 6.010 | 6.090 | 5.950 | 6.060 | 6.060 | 3,475,900 |
| 2024-05-16 | 5.950 | 6.100 | 5.950 | 6.000 | 6.000 | 4,329,300 |
| 2024-05-15 | 5.990 | 6.010 | 5.900 | 5.910 | 5.910 | 3,891,000 |
| 2024-05-14 | 6.050 | 6.070 | 5.970 | 5.990 | 5.990 | 4,095,101 |
| 2024-05-13 | 6.070 | 6.130 | 5.940 | 5.990 | 5.990 | 6,057,501 |
| 2024-05-10 | 6.200 | 6.280 | 6.030 | 6.130 | 6.130 | 5,342,401 |
| 2024-05-09 | 6.050 | 6.190 | 6.010 | 6.160 | 6.160 | 3,993,020 |
| 2024-05-08 | 6.210 | 6.210 | 6.020 | 6.050 | 6.050 | 4,538,000 |
| 2024-05-07 | 6.090 | 6.180 | 6.030 | 6.180 | 6.180 | 5,698,001 |
| 2024-05-06 | 6.100 | 6.100 | 6.020 | 6.070 | 6.070 | 6,010,530 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.0210 CNY |
| 2022-06-17 | 0.0300 CNY |
| 2021-07-23 | 0.0210 CNY |
| 2020-07-02 | 0.0470 CNY |
| 2019-06-20 | 0.0120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.