Lucky Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.110 | 8.120 | 7.940 | 7.980 | 7.958 | 3,925,400 |
| 2023-02-03 | 8.090 | 8.160 | 7.930 | 8.100 | 8.078 | 5,688,900 |
| 2023-02-02 | 8.150 | 8.160 | 8.020 | 8.080 | 8.058 | 5,632,400 |
| 2023-02-01 | 8.050 | 8.160 | 8.040 | 8.150 | 8.128 | 5,753,942 |
| 2023-01-31 | 8.100 | 8.160 | 8.000 | 8.050 | 8.028 | 5,107,400 |
| 2023-01-30 | 8.120 | 8.290 | 8.030 | 8.110 | 8.088 | 7,634,311 |
| 2023-01-20 | 7.980 | 8.050 | 7.910 | 7.990 | 7.968 | 4,853,678 |
| 2023-01-19 | 7.990 | 8.040 | 7.910 | 7.980 | 7.958 | 4,431,000 |
| 2023-01-18 | 8.010 | 8.050 | 7.910 | 8.000 | 7.978 | 5,371,171 |
| 2023-01-17 | 7.870 | 8.150 | 7.830 | 8.000 | 7.978 | 9,266,465 |
| 2023-01-16 | 7.720 | 7.850 | 7.700 | 7.850 | 7.828 | 5,258,300 |
| 2023-01-13 | 7.720 | 7.780 | 7.510 | 7.750 | 7.729 | 5,702,400 |
| 2023-01-12 | 7.720 | 7.850 | 7.680 | 7.720 | 7.699 | 5,387,318 |
| 2023-01-11 | 7.890 | 7.900 | 7.670 | 7.700 | 7.679 | 5,787,610 |
| 2023-01-10 | 7.910 | 8.050 | 7.820 | 7.870 | 7.848 | 6,615,558 |
| 2023-01-09 | 7.860 | 8.050 | 7.790 | 7.900 | 7.878 | 7,568,070 |
| 2023-01-06 | 7.690 | 8.030 | 7.600 | 7.800 | 7.779 | 11,385,234 |
| 2023-01-05 | 7.830 | 7.840 | 7.630 | 7.650 | 7.629 | 6,152,650 |
| 2023-01-04 | 7.590 | 7.780 | 7.590 | 7.780 | 7.759 | 9,135,744 |
| 2023-01-03 | 7.580 | 7.780 | 7.550 | 7.690 | 7.669 | 14,276,173 |
| 2022-12-30 | 7.230 | 7.860 | 7.030 | 7.560 | 7.539 | 15,556,858 |
| 2022-12-29 | 6.820 | 7.300 | 6.780 | 7.160 | 7.140 | 5,818,249 |
| 2022-12-28 | 6.960 | 6.980 | 6.790 | 6.820 | 6.801 | 3,032,800 |
| 2022-12-27 | 6.960 | 7.080 | 6.930 | 6.960 | 6.941 | 1,829,700 |
| 2022-12-26 | 6.950 | 6.970 | 6.860 | 6.960 | 6.941 | 2,198,001 |
| 2022-12-23 | 6.850 | 6.990 | 6.800 | 6.890 | 6.871 | 3,602,800 |
| 2022-12-22 | 7.020 | 7.140 | 6.790 | 6.850 | 6.831 | 4,504,600 |
| 2022-12-21 | 7.130 | 7.130 | 6.970 | 7.020 | 7.001 | 2,504,897 |
| 2022-12-20 | 7.080 | 7.170 | 7.010 | 7.100 | 7.080 | 2,027,072 |
| 2022-12-19 | 7.350 | 7.380 | 7.050 | 7.080 | 7.061 | 3,270,480 |
| 2022-12-16 | 7.470 | 7.500 | 7.230 | 7.300 | 7.280 | 4,123,933 |
| 2022-12-15 | 7.470 | 7.570 | 7.440 | 7.470 | 7.449 | 3,197,788 |
| 2022-12-14 | 7.480 | 7.560 | 7.450 | 7.470 | 7.449 | 2,361,451 |
| 2022-12-13 | 7.570 | 7.580 | 7.490 | 7.500 | 7.479 | 2,256,876 |
| 2022-12-12 | 7.550 | 7.730 | 7.510 | 7.530 | 7.509 | 3,617,031 |
| 2022-12-09 | 7.640 | 7.700 | 7.530 | 7.570 | 7.549 | 3,069,340 |
| 2022-12-08 | 7.710 | 7.710 | 7.580 | 7.600 | 7.579 | 3,638,957 |
| 2022-12-07 | 7.690 | 7.730 | 7.610 | 7.660 | 7.639 | 3,865,300 |
| 2022-12-06 | 7.750 | 7.770 | 7.660 | 7.700 | 7.679 | 5,393,897 |
| 2022-12-05 | 7.670 | 7.830 | 7.630 | 7.770 | 7.749 | 6,959,253 |
| 2022-12-02 | 7.580 | 7.740 | 7.580 | 7.640 | 7.619 | 4,596,048 |
| 2022-12-01 | 7.540 | 7.700 | 7.060 | 7.610 | 7.589 | 6,582,506 |
| 2022-11-30 | 7.440 | 7.580 | 7.390 | 7.520 | 7.499 | 5,454,751 |
| 2022-11-29 | 7.410 | 7.500 | 7.350 | 7.420 | 7.400 | 4,250,000 |
| 2022-11-28 | 7.360 | 7.390 | 7.200 | 7.380 | 7.360 | 4,752,083 |
| 2022-11-25 | 7.520 | 7.520 | 7.380 | 7.390 | 7.370 | 4,041,744 |
| 2022-11-24 | 7.610 | 7.660 | 7.470 | 7.500 | 7.479 | 4,936,120 |
| 2022-11-23 | 7.550 | 7.780 | 7.480 | 7.620 | 7.599 | 6,310,546 |
| 2022-11-22 | 7.640 | 7.710 | 7.460 | 7.500 | 7.479 | 6,176,641 |
| 2022-11-21 | 7.500 | 7.640 | 7.450 | 7.640 | 7.619 | 3,773,343 |
| 2022-11-18 | 7.610 | 7.720 | 7.480 | 7.500 | 7.479 | 4,237,052 |
| 2022-11-17 | 7.420 | 7.600 | 7.370 | 7.600 | 7.579 | 4,128,917 |
| 2022-11-16 | 7.490 | 7.570 | 7.430 | 7.460 | 7.439 | 3,085,798 |
| 2022-11-15 | 7.440 | 7.520 | 7.380 | 7.490 | 7.469 | 4,292,217 |
| 2022-11-14 | 7.530 | 7.600 | 7.310 | 7.430 | 7.410 | 4,767,400 |
| 2022-11-11 | 7.500 | 7.590 | 7.430 | 7.490 | 7.469 | 4,949,690 |
| 2022-11-10 | 7.370 | 7.530 | 7.280 | 7.430 | 7.410 | 4,158,780 |
| 2022-11-09 | 7.370 | 7.460 | 7.320 | 7.390 | 7.370 | 2,600,024 |
| 2022-11-08 | 7.370 | 7.440 | 7.310 | 7.380 | 7.360 | 3,676,763 |
| 2022-11-07 | 7.320 | 7.430 | 7.170 | 7.370 | 7.350 | 4,889,807 |
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.