Lucky Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.040 | 6.040 | 5.850 | 5.950 | 5.950 | 4,959,912 |
| 2024-04-29 | 5.730 | 6.010 | 5.710 | 5.990 | 5.990 | 5,297,700 |
| 2024-04-26 | 5.620 | 5.760 | 5.560 | 5.730 | 5.730 | 4,678,694 |
| 2024-04-25 | 5.480 | 5.670 | 5.410 | 5.640 | 5.640 | 6,990,741 |
| 2024-04-24 | 5.490 | 5.630 | 5.470 | 5.620 | 5.620 | 4,539,500 |
| 2024-04-23 | 5.460 | 5.550 | 5.450 | 5.510 | 5.510 | 4,116,880 |
| 2024-04-22 | 5.490 | 5.520 | 5.300 | 5.430 | 5.430 | 4,410,800 |
| 2024-04-19 | 5.500 | 5.610 | 5.430 | 5.480 | 5.480 | 4,854,201 |
| 2024-04-18 | 5.680 | 5.680 | 5.520 | 5.540 | 5.540 | 6,359,330 |
| 2024-04-17 | 5.400 | 5.680 | 5.400 | 5.670 | 5.670 | 7,772,681 |
| 2024-04-16 | 5.740 | 5.740 | 5.210 | 5.270 | 5.270 | 10,357,556 |
| 2024-04-15 | 6.220 | 6.240 | 5.630 | 5.740 | 5.740 | 12,286,000 |
| 2024-04-12 | 6.300 | 6.320 | 6.180 | 6.210 | 6.210 | 6,284,854 |
| 2024-04-11 | 6.200 | 6.430 | 6.150 | 6.300 | 6.300 | 5,959,412 |
| 2024-04-10 | 6.380 | 6.470 | 6.210 | 6.280 | 6.280 | 7,046,812 |
| 2024-04-09 | 6.140 | 6.430 | 6.140 | 6.400 | 6.400 | 8,804,627 |
| 2024-04-08 | 6.400 | 6.440 | 6.160 | 6.170 | 6.170 | 7,862,681 |
| 2024-04-03 | 6.500 | 6.530 | 6.360 | 6.420 | 6.420 | 7,545,080 |
| 2024-04-02 | 6.490 | 6.570 | 6.360 | 6.550 | 6.550 | 13,092,859 |
| 2024-04-01 | 6.310 | 6.680 | 6.250 | 6.510 | 6.510 | 17,178,124 |
| 2024-03-29 | 6.180 | 6.370 | 6.180 | 6.300 | 6.300 | 5,809,400 |
| 2024-03-28 | 6.100 | 6.440 | 6.040 | 6.200 | 6.200 | 10,690,905 |
| 2024-03-27 | 6.170 | 6.220 | 6.030 | 6.060 | 6.060 | 6,671,449 |
| 2024-03-26 | 6.200 | 6.240 | 6.020 | 6.200 | 6.200 | 7,544,549 |
| 2024-03-25 | 6.260 | 6.380 | 6.190 | 6.200 | 6.200 | 7,318,370 |
| 2024-03-22 | 6.400 | 6.430 | 6.240 | 6.300 | 6.300 | 6,128,726 |
| 2024-03-21 | 6.410 | 6.450 | 6.300 | 6.400 | 6.400 | 5,768,900 |
| 2024-03-20 | 6.340 | 6.400 | 6.300 | 6.390 | 6.390 | 4,754,343 |
| 2024-03-19 | 6.340 | 6.390 | 6.310 | 6.340 | 6.340 | 6,589,900 |
| 2024-03-18 | 6.290 | 6.360 | 6.270 | 6.350 | 6.350 | 8,265,100 |
| 2024-03-15 | 6.240 | 6.300 | 6.150 | 6.290 | 6.290 | 6,278,522 |
| 2024-03-14 | 6.280 | 6.320 | 6.130 | 6.240 | 6.240 | 6,758,600 |
| 2024-03-13 | 6.200 | 6.340 | 6.180 | 6.280 | 6.280 | 8,362,765 |
| 2024-03-12 | 6.160 | 6.250 | 6.000 | 6.210 | 6.210 | 11,509,801 |
| 2024-03-11 | 5.960 | 6.350 | 5.900 | 6.220 | 6.220 | 13,887,455 |
| 2024-03-08 | 5.910 | 6.020 | 5.870 | 5.950 | 5.950 | 4,815,387 |
| 2024-03-07 | 6.010 | 6.100 | 5.890 | 5.930 | 5.930 | 9,911,942 |
| 2024-03-06 | 5.800 | 6.060 | 5.800 | 6.000 | 6.000 | 7,280,676 |
| 2024-03-05 | 6.020 | 6.020 | 5.860 | 5.860 | 5.860 | 5,878,832 |
| 2024-03-04 | 6.040 | 6.080 | 5.880 | 6.030 | 6.030 | 7,114,107 |
| 2024-03-01 | 6.020 | 6.130 | 5.960 | 6.040 | 6.040 | 7,247,233 |
| 2024-02-29 | 5.700 | 6.030 | 5.700 | 6.020 | 6.020 | 8,197,006 |
| 2024-02-28 | 6.330 | 6.480 | 5.790 | 5.790 | 5.790 | 14,964,930 |
| 2024-02-27 | 6.160 | 6.350 | 6.080 | 6.350 | 6.350 | 5,091,450 |
| 2024-02-26 | 6.070 | 6.280 | 6.020 | 6.170 | 6.170 | 7,701,030 |
| 2024-02-23 | 5.900 | 6.140 | 5.830 | 6.090 | 6.090 | 7,203,335 |
| 2024-02-22 | 5.670 | 5.890 | 5.670 | 5.870 | 5.870 | 6,852,352 |
| 2024-02-21 | 5.500 | 6.000 | 5.460 | 5.720 | 5.720 | 9,105,646 |
| 2024-02-20 | 5.610 | 5.610 | 5.450 | 5.550 | 5.550 | 7,079,736 |
| 2024-02-19 | 5.350 | 5.640 | 5.350 | 5.610 | 5.610 | 12,429,930 |
| 2024-02-08 | 4.910 | 5.320 | 4.840 | 5.310 | 5.310 | 15,137,598 |
| 2024-02-07 | 5.170 | 5.240 | 4.760 | 4.850 | 4.850 | 16,038,713 |
| 2024-02-06 | 5.140 | 5.370 | 4.720 | 5.130 | 5.130 | 16,617,490 |
| 2024-02-05 | 5.780 | 5.780 | 5.240 | 5.240 | 5.240 | 10,967,500 |
| 2024-02-02 | 6.130 | 6.290 | 5.550 | 5.820 | 5.820 | 9,613,595 |
| 2024-02-01 | 6.400 | 6.430 | 6.080 | 6.160 | 6.160 | 8,191,447 |
| 2024-01-31 | 6.730 | 6.830 | 6.390 | 6.430 | 6.430 | 9,069,987 |
| 2024-01-30 | 7.000 | 7.050 | 6.850 | 6.880 | 6.880 | 4,707,397 |
| 2024-01-29 | 7.290 | 7.330 | 7.010 | 7.040 | 7.040 | 4,844,350 |
| 2024-01-26 | 7.210 | 7.390 | 7.160 | 7.240 | 7.240 | 5,702,820 |
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.