Lucky Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.040	7.100	6.990	7.050	7.050	3,368,262
2023-10-31	7.090	7.120	7.010	7.030	7.030	4,543,300
2023-10-30	6.950	7.060	6.930	7.030	7.030	3,580,718
2023-10-27	6.890	7.000	6.830	6.980	6.980	3,844,434
2023-10-26	6.910	6.960	6.830	6.950	6.950	3,091,500
2023-10-25	6.890	6.970	6.870	6.930	6.930	2,636,100
2023-10-24	6.660	6.870	6.650	6.840	6.840	3,531,201
2023-10-23	6.780	6.830	6.590	6.650	6.650	3,798,685
2023-10-20	6.840	6.930	6.800	6.810	6.810	2,230,984
2023-10-19	6.830	6.940	6.780	6.850	6.850	3,154,247
2023-10-18	6.970	6.990	6.840	6.850	6.850	4,140,800
2023-10-17	7.000	7.010	6.950	6.990	6.990	2,103,601
2023-10-16	7.020	7.060	6.950	7.000	7.000	3,735,050
2023-10-13	7.130	7.130	7.010	7.040	7.040	3,552,052
2023-10-12	7.110	7.150	7.060	7.140	7.140	2,704,570
2023-10-11	7.110	7.170	7.070	7.080	7.080	3,351,382
2023-10-10	7.120	7.170	7.100	7.140	7.140	2,425,329
2023-10-09	7.200	7.230	7.080	7.120	7.120	4,315,900
2023-09-28	7.140	7.230	7.120	7.200	7.200	3,262,026
2023-09-27	7.060	7.160	7.000	7.110	7.110	3,040,900
2023-09-26	7.150	7.150	7.050	7.060	7.060	2,747,300
2023-09-25	7.180	7.190	7.130	7.150	7.150	2,790,594
2023-09-22	7.070	7.190	7.050	7.170	7.170	3,191,543
2023-09-21	7.110	7.150	7.060	7.120	7.120	2,379,300
2023-09-20	7.190	7.190	7.090	7.110	7.110	2,931,600
2023-09-19	7.260	7.260	7.140	7.160	7.160	3,114,800
2023-09-18	7.180	7.280	7.120	7.260	7.260	3,630,702
2023-09-15	7.190	7.240	7.150	7.220	7.220	3,523,519
2023-09-14	7.180	7.210	7.120	7.160	7.160	2,615,899
2023-09-13	7.270	7.300	7.160	7.190	7.190	3,606,871
2023-09-12	7.340	7.340	7.270	7.280	7.280	3,165,061
2023-09-11	7.280	7.350	7.250	7.330	7.330	3,364,547
2023-09-08	7.220	7.320	7.220	7.270	7.270	2,546,989
2023-09-07	7.400	7.450	7.260	7.270	7.270	4,462,582
2023-09-06	7.370	7.470	7.300	7.440	7.440	6,158,130
2023-09-05	7.340	7.360	7.280	7.340	7.340	4,441,601
2023-09-04	7.220	7.340	7.190	7.340	7.340	5,012,900
2023-09-01	7.250	7.290	7.190	7.220	7.220	3,080,553
2023-08-31	7.270	7.270	7.210	7.230	7.230	3,341,418
2023-08-30	7.200	7.310	7.190	7.260	7.260	4,538,000
2023-08-29	7.120	7.260	7.070	7.240	7.240	5,094,749
2023-08-28	7.260	7.290	7.070	7.080	7.080	6,934,584
2023-08-25	7.080	7.160	6.980	6.980	6.980	4,974,132
2023-08-24	7.080	7.150	7.050	7.110	7.110	3,695,561
2023-08-23	7.230	7.230	7.070	7.090	7.090	4,604,810
2023-08-22	7.220	7.250	7.120	7.230	7.230	5,098,300
2023-08-21	7.270	7.350	7.210	7.220	7.220	3,579,779
2023-08-18	7.360	7.400	7.270	7.270	7.270	3,752,100
2023-08-17	7.240	7.370	7.200	7.360	7.360	4,550,335
2023-08-16	7.320	7.350	7.250	7.260	7.260	3,914,126
2023-08-15	7.360	7.380	7.280	7.330	7.330	4,710,500
2023-08-14	7.320	7.400	7.270	7.370	7.370	4,254,148
2023-08-11	7.400	7.440	7.310	7.320	7.320	4,692,690
2023-08-10	7.420	7.460	7.400	7.420	7.420	4,247,100
2023-08-09	7.610	7.610	7.360	7.400	7.400	11,790,507
2023-08-08	7.560	7.630	7.500	7.600	7.600	6,983,606
2023-08-07	7.560	7.580	7.500	7.530	7.530	5,981,842
2023-08-04	7.580	7.630	7.570	7.590	7.590	6,679,027
2023-08-03	7.570	7.590	7.520	7.580	7.580	5,676,350
2023-08-02	7.620	7.650	7.550	7.600	7.600	7,799,805

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.