Lucky Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.280	7.420	7.150	7.340	7.320	6,702,221
2023-05-04	7.240	7.290	7.170	7.270	7.250	3,635,300
2023-04-28	6.980	7.230	6.980	7.230	7.210	4,717,901
2023-04-27	6.960	7.090	6.900	7.000	6.981	4,579,568
2023-04-26	7.020	7.100	6.930	7.000	6.981	5,139,100
2023-04-25	7.220	7.220	7.030	7.050	7.031	4,918,760
2023-04-24	7.090	7.220	7.030	7.180	7.160	3,747,100
2023-04-21	7.310	7.330	7.100	7.100	7.080	3,788,260
2023-04-20	7.290	7.340	7.170	7.340	7.320	3,227,655
2023-04-19	7.330	7.380	7.240	7.270	7.250	3,616,997
2023-04-18	7.410	7.430	7.320	7.360	7.340	2,683,385
2023-04-17	7.410	7.470	7.370	7.400	7.380	3,775,042
2023-04-14	7.370	7.460	7.340	7.410	7.390	3,213,300
2023-04-13	7.400	7.420	7.320	7.390	7.370	3,135,600
2023-04-12	7.400	7.440	7.320	7.410	7.390	3,164,901
2023-04-11	7.330	7.410	7.250	7.390	7.370	3,695,200
2023-04-10	7.480	7.540	7.310	7.340	7.320	5,875,900
2023-04-07	7.380	7.520	7.330	7.480	7.459	4,609,500
2023-04-06	7.400	7.440	7.300	7.380	7.360	4,099,200
2023-04-04	7.590	7.590	7.380	7.410	7.390	5,881,200
2023-04-03	7.530	7.620	7.500	7.600	7.579	4,924,208
2023-03-31	7.470	7.620	7.450	7.550	7.529	4,403,600
2023-03-30	7.550	7.570	7.420	7.500	7.479	5,189,820
2023-03-29	7.780	7.800	7.500	7.520	7.499	9,110,800
2023-03-28	7.870	7.870	7.720	7.780	7.759	3,670,092
2023-03-27	7.900	7.900	7.750	7.840	7.818	4,006,800
2023-03-24	7.910	7.950	7.850	7.880	7.858	4,544,650
2023-03-23	7.960	7.960	7.810	7.880	7.858	4,271,863
2023-03-22	8.020	8.030	7.890	7.960	7.938	4,778,389
2023-03-21	7.820	8.020	7.770	8.000	7.978	4,402,101
2023-03-20	7.840	7.940	7.800	7.810	7.788	4,702,008
2023-03-17	7.840	7.900	7.750	7.870	7.848	4,878,948
2023-03-16	7.850	7.870	7.700	7.730	7.709	4,643,111
2023-03-15	7.860	7.970	7.830	7.890	7.868	4,349,000
2023-03-14	8.010	8.030	7.740	7.850	7.828	5,194,748
2023-03-13	8.000	8.030	7.830	8.020	7.998	6,226,016
2023-03-10	8.170	8.200	7.990	8.000	7.978	6,151,922
2023-03-09	8.220	8.380	8.140	8.230	8.207	5,365,049
2023-03-08	8.180	8.220	8.080	8.200	8.177	5,195,705
2023-03-07	8.330	8.450	8.130	8.150	8.128	7,089,549
2023-03-06	8.270	8.450	8.270	8.350	8.327	7,546,285
2023-03-03	8.250	8.300	8.110	8.270	8.247	5,158,437
2023-03-02	8.300	8.350	8.200	8.250	8.227	6,693,671
2023-03-01	8.250	8.310	8.230	8.310	8.287	4,782,710
2023-02-28	8.260	8.310	8.170	8.310	8.287	5,022,055
2023-02-27	8.200	8.380	8.180	8.220	8.197	7,048,800
2023-02-24	8.120	8.270	8.100	8.230	8.207	6,454,143
2023-02-23	8.130	8.260	8.050	8.110	8.088	7,139,201
2023-02-22	8.140	8.190	8.080	8.100	8.078	4,232,801
2023-02-21	8.090	8.190	8.020	8.150	8.128	6,427,479
2023-02-20	8.030	8.080	7.940	8.050	8.028	6,596,279
2023-02-17	8.190	8.270	8.000	8.030	8.008	11,037,411
2023-02-16	8.300	8.580	8.190	8.270	8.247	18,482,910
2023-02-15	8.170	8.210	8.100	8.180	8.157	5,319,456
2023-02-14	8.260	8.290	8.130	8.160	8.138	6,291,753
2023-02-13	8.040	8.260	8.000	8.190	8.167	6,469,400
2023-02-10	8.120	8.170	8.000	8.040	8.018	4,263,800
2023-02-09	7.920	8.190	7.900	8.120	8.098	6,925,963
2023-02-08	8.000	8.040	7.920	7.940	7.918	4,084,763
2023-02-07	7.990	8.020	7.940	8.020	7.998	2,788,571

← NewerPage 15 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.