Lucky Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.630	7.680	7.570	7.620	7.620	10,612,435
2023-07-31	7.600	7.700	7.590	7.630	7.630	11,776,330
2023-07-28	7.540	7.640	7.460	7.610	7.610	14,915,426
2023-07-27	7.670	7.720	7.520	7.530	7.530	20,731,523
2023-07-26	7.860	7.890	7.660	7.690	7.690	28,185,229
2023-07-25	7.850	7.940	7.730	7.940	7.940	30,111,939
2023-07-24	8.180	8.370	7.850	7.880	7.880	36,744,929
2023-07-21	8.400	8.680	8.050	8.160	8.160	62,217,332
2023-07-20	8.600	9.180	8.520	8.620	8.620	89,321,922
2023-07-19	8.400	8.400	8.020	8.400	8.400	65,696,474
2023-07-18	7.610	7.650	7.530	7.640	7.640	4,167,354
2023-07-17	7.650	7.650	7.510	7.590	7.590	3,265,800
2023-07-14	7.600	7.650	7.570	7.590	7.590	2,746,800
2023-07-13	7.590	7.660	7.520	7.610	7.589	5,779,618
2023-07-12	7.750	7.760	7.600	7.620	7.599	4,395,500
2023-07-11	7.700	7.770	7.620	7.760	7.739	4,935,898
2023-07-10	7.690	7.700	7.580	7.630	7.609	4,095,800
2023-07-07	7.670	7.740	7.620	7.660	7.639	4,121,979
2023-07-06	7.620	7.860	7.570	7.710	7.689	6,959,472
2023-07-05	7.620	7.690	7.580	7.630	7.609	5,301,408
2023-07-04	7.560	7.630	7.530	7.620	7.599	4,172,800
2023-07-03	7.570	7.640	7.530	7.570	7.549	4,643,760
2023-06-30	7.450	7.550	7.430	7.540	7.519	4,939,600
2023-06-29	7.390	7.530	7.350	7.420	7.400	4,425,837
2023-06-28	7.310	7.390	7.140	7.390	7.370	4,808,191
2023-06-27	7.180	7.370	7.160	7.340	7.320	4,057,603
2023-06-26	7.290	7.360	7.170	7.190	7.170	5,816,374
2023-06-21	7.430	7.520	7.330	7.340	7.320	5,184,034
2023-06-20	7.590	7.610	7.420	7.430	7.410	7,042,300
2023-06-19	7.520	7.710	7.520	7.580	7.559	11,340,378
2023-06-16	7.140	7.730	7.140	7.580	7.559	21,336,812
2023-06-15	7.110	7.120	7.030	7.110	7.090	3,956,198
2023-06-14	7.120	7.180	7.050	7.120	7.100	3,486,337
2023-06-13	7.100	7.150	7.050	7.140	7.120	2,689,800
2023-06-12	7.110	7.110	6.990	7.100	7.080	3,497,888
2023-06-09	7.080	7.180	7.010	7.110	7.090	3,785,373
2023-06-08	7.060	7.120	7.030	7.090	7.070	3,239,743
2023-06-07	7.060	7.110	7.030	7.060	7.041	2,442,601
2023-06-06	7.270	7.280	7.050	7.060	7.041	4,131,300
2023-06-05	7.300	7.320	7.240	7.270	7.250	2,849,523
2023-06-02	7.280	7.350	7.270	7.290	7.270	2,726,498
2023-06-01	7.150	7.370	7.120	7.290	7.270	4,862,761
2023-05-31	7.240	7.270	7.150	7.190	7.170	3,151,040
2023-05-30	7.210	7.270	7.150	7.240	7.220	2,894,301
2023-05-29	7.370	7.410	7.190	7.220	7.200	4,041,872
2023-05-26	7.350	7.440	7.250	7.380	7.360	4,278,850
2023-05-25	7.400	7.450	7.230	7.380	7.360	6,811,455
2023-05-24	7.470	7.550	7.190	7.430	7.410	10,803,119
2023-05-23	7.400	7.720	7.360	7.550	7.529	11,087,976
2023-05-22	7.470	7.480	7.350	7.460	7.439	3,023,337
2023-05-19	7.480	7.550	7.430	7.470	7.449	2,728,638
2023-05-18	7.560	7.590	7.470	7.530	7.509	3,212,000
2023-05-17	7.410	7.550	7.340	7.550	7.529	4,559,300
2023-05-16	7.430	7.470	7.370	7.400	7.380	3,381,801
2023-05-15	7.330	7.430	7.280	7.430	7.410	3,492,000
2023-05-12	7.480	7.530	7.300	7.300	7.280	4,358,600
2023-05-11	7.380	7.560	7.320	7.490	7.469	6,941,649
2023-05-10	7.320	7.410	7.270	7.350	7.330	4,724,696
2023-05-09	7.330	7.490	7.260	7.330	7.310	5,523,412
2023-05-08	7.320	7.380	7.240	7.340	7.320	4,418,583

← NewerPage 14 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.