Lucky Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.900 | 7.210 | 6.830 | 7.210 | 7.210 | 6,835,153 |
| 2024-01-24 | 6.770 | 6.930 | 6.530 | 6.900 | 6.900 | 7,961,719 |
| 2024-01-23 | 6.710 | 6.760 | 6.540 | 6.730 | 6.730 | 7,382,700 |
| 2024-01-22 | 7.230 | 7.300 | 6.570 | 6.750 | 6.750 | 7,128,533 |
| 2024-01-19 | 7.310 | 7.410 | 7.210 | 7.280 | 7.280 | 4,771,600 |
| 2024-01-18 | 7.410 | 7.480 | 7.080 | 7.290 | 7.290 | 6,417,800 |
| 2024-01-17 | 7.630 | 7.670 | 7.410 | 7.420 | 7.420 | 3,802,043 |
| 2024-01-16 | 7.700 | 7.730 | 7.550 | 7.660 | 7.660 | 4,316,400 |
| 2024-01-15 | 7.640 | 7.780 | 7.630 | 7.710 | 7.710 | 4,443,700 |
| 2024-01-12 | 7.750 | 7.820 | 7.680 | 7.690 | 7.690 | 5,022,100 |
| 2024-01-11 | 7.630 | 7.810 | 7.630 | 7.750 | 7.750 | 4,381,500 |
| 2024-01-10 | 7.700 | 7.770 | 7.540 | 7.650 | 7.650 | 3,867,020 |
| 2024-01-09 | 7.600 | 7.790 | 7.600 | 7.690 | 7.690 | 4,613,000 |
| 2024-01-08 | 7.760 | 7.830 | 7.580 | 7.610 | 7.610 | 4,805,067 |
| 2024-01-05 | 7.920 | 8.000 | 7.740 | 7.790 | 7.790 | 6,024,800 |
| 2024-01-04 | 7.980 | 8.020 | 7.890 | 7.930 | 7.930 | 6,110,020 |
| 2024-01-03 | 8.060 | 8.130 | 7.930 | 8.010 | 8.010 | 7,396,388 |
| 2024-01-02 | 8.060 | 8.170 | 8.050 | 8.080 | 8.080 | 6,773,700 |
| 2023-12-29 | 7.940 | 8.130 | 7.910 | 8.070 | 8.070 | 6,625,600 |
| 2023-12-28 | 7.790 | 7.980 | 7.690 | 7.970 | 7.970 | 6,313,100 |
| 2023-12-27 | 7.690 | 7.790 | 7.630 | 7.760 | 7.760 | 4,480,800 |
| 2023-12-26 | 7.770 | 7.780 | 7.640 | 7.660 | 7.660 | 5,191,800 |
| 2023-12-25 | 7.890 | 7.890 | 7.650 | 7.780 | 7.780 | 6,728,401 |
| 2023-12-22 | 7.930 | 7.970 | 7.810 | 7.850 | 7.850 | 4,499,947 |
| 2023-12-21 | 7.810 | 7.950 | 7.700 | 7.910 | 7.910 | 5,179,927 |
| 2023-12-20 | 7.890 | 7.960 | 7.830 | 7.840 | 7.840 | 3,589,203 |
| 2023-12-19 | 7.890 | 7.890 | 7.780 | 7.890 | 7.890 | 6,093,600 |
| 2023-12-18 | 7.980 | 8.030 | 7.830 | 7.860 | 7.860 | 7,250,098 |
| 2023-12-15 | 8.040 | 8.100 | 7.970 | 8.040 | 8.040 | 5,550,637 |
| 2023-12-14 | 8.080 | 8.190 | 8.050 | 8.050 | 8.050 | 7,075,204 |
| 2023-12-13 | 8.070 | 8.180 | 8.010 | 8.080 | 8.080 | 6,556,592 |
| 2023-12-12 | 7.950 | 8.120 | 7.930 | 8.070 | 8.070 | 8,050,512 |
| 2023-12-11 | 7.900 | 8.060 | 7.890 | 7.960 | 7.960 | 9,923,760 |
| 2023-12-08 | 8.140 | 8.210 | 7.900 | 7.940 | 7.940 | 13,105,596 |
| 2023-12-07 | 8.300 | 8.450 | 7.860 | 8.140 | 8.140 | 28,952,757 |
| 2023-12-06 | 7.950 | 8.350 | 7.950 | 8.340 | 8.340 | 20,894,106 |
| 2023-12-05 | 8.060 | 8.140 | 8.000 | 8.010 | 8.010 | 13,263,273 |
| 2023-12-04 | 8.000 | 8.240 | 7.990 | 8.080 | 8.080 | 23,379,193 |
| 2023-12-01 | 7.930 | 7.950 | 7.830 | 7.940 | 7.940 | 6,214,893 |
| 2023-11-30 | 7.880 | 8.020 | 7.800 | 7.890 | 7.890 | 9,185,500 |
| 2023-11-29 | 7.860 | 8.100 | 7.860 | 7.920 | 7.920 | 12,130,199 |
| 2023-11-28 | 7.810 | 7.890 | 7.780 | 7.860 | 7.860 | 6,107,609 |
| 2023-11-27 | 7.860 | 7.880 | 7.780 | 7.870 | 7.870 | 5,983,345 |
| 2023-11-24 | 7.910 | 7.940 | 7.820 | 7.860 | 7.860 | 6,542,218 |
| 2023-11-23 | 7.770 | 7.950 | 7.710 | 7.910 | 7.910 | 8,692,397 |
| 2023-11-22 | 7.740 | 7.830 | 7.690 | 7.770 | 7.770 | 9,652,450 |
| 2023-11-21 | 7.890 | 7.910 | 7.730 | 7.730 | 7.730 | 9,451,432 |
| 2023-11-20 | 7.860 | 7.930 | 7.800 | 7.880 | 7.880 | 9,864,800 |
| 2023-11-17 | 7.670 | 7.880 | 7.640 | 7.810 | 7.810 | 16,608,778 |
| 2023-11-16 | 7.800 | 7.810 | 7.650 | 7.670 | 7.670 | 10,346,201 |
| 2023-11-15 | 7.620 | 7.840 | 7.560 | 7.810 | 7.810 | 15,720,061 |
| 2023-11-14 | 7.620 | 7.620 | 7.490 | 7.580 | 7.580 | 7,519,800 |
| 2023-11-13 | 7.460 | 7.610 | 7.390 | 7.590 | 7.590 | 13,426,018 |
| 2023-11-10 | 7.240 | 7.460 | 7.210 | 7.430 | 7.430 | 10,778,300 |
| 2023-11-09 | 7.260 | 7.360 | 7.240 | 7.250 | 7.250 | 5,072,300 |
| 2023-11-08 | 7.270 | 7.280 | 7.210 | 7.270 | 7.270 | 3,175,900 |
| 2023-11-07 | 7.200 | 7.290 | 7.180 | 7.260 | 7.260 | 4,111,481 |
| 2023-11-06 | 7.120 | 7.210 | 7.110 | 7.200 | 7.200 | 3,659,431 |
| 2023-11-03 | 7.020 | 7.150 | 7.010 | 7.120 | 7.120 | 4,371,650 |
| 2023-11-02 | 7.100 | 7.130 | 7.000 | 7.000 | 7.000 | 3,219,681 |
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.