Lucky Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.210	7.290	7.150	7.230	7.210	3,337,141
2022-11-03	7.060	7.330	7.050	7.190	7.170	3,748,811
2022-11-02	7.130	7.360	7.030	7.120	7.100	7,018,265
2022-11-01	6.820	7.100	6.820	7.050	7.031	4,228,147
2022-10-31	6.560	6.890	6.560	6.820	6.801	4,273,319
2022-10-28	6.800	6.880	6.560	6.620	6.602	4,345,600
2022-10-27	6.960	7.040	6.880	6.890	6.871	3,439,999
2022-10-26	6.840	7.000	6.840	6.960	6.941	3,629,470
2022-10-25	6.880	6.920	6.650	6.840	6.821	3,700,200
2022-10-24	6.900	6.960	6.570	6.770	6.751	3,844,470
2022-10-21	6.880	6.940	6.790	6.830	6.811	2,392,925
2022-10-20	6.770	6.930	6.720	6.830	6.811	3,862,653
2022-10-19	6.850	6.970	6.810	6.830	6.811	4,355,700
2022-10-18	6.850	6.960	6.750	6.910	6.891	4,749,600
2022-10-17	6.640	6.840	6.630	6.810	6.791	4,356,937
2022-10-14	6.610	6.770	6.590	6.690	6.672	3,704,000
2022-10-13	6.450	6.640	6.380	6.560	6.542	3,621,351
2022-10-12	6.280	6.470	6.030	6.460	6.442	3,154,200
2022-10-11	6.150	6.290	6.110	6.280	6.263	3,083,101
2022-10-10	6.290	6.350	6.150	6.180	6.163	2,494,021
2022-09-30	6.400	6.480	6.300	6.300	6.283	2,723,510
2022-09-29	6.580	6.640	6.350	6.400	6.382	3,009,041
2022-09-28	6.740	6.740	6.480	6.480	6.462	4,103,811
2022-09-27	6.620	6.750	6.560	6.730	6.711	3,197,100
2022-09-26	6.730	6.840	6.550	6.570	6.552	3,424,110
2022-09-23	6.840	6.930	6.670	6.790	6.771	4,289,343
2022-09-22	6.840	6.950	6.780	6.900	6.881	2,661,600
2022-09-21	6.850	6.930	6.630	6.880	6.861	3,647,668
2022-09-20	6.700	6.850	6.700	6.780	6.761	4,216,382
2022-09-19	6.810	6.820	6.590	6.680	6.662	4,788,617
2022-09-16	7.060	7.130	6.730	6.830	6.811	4,627,800
2022-09-15	7.450	7.450	6.950	7.070	7.051	6,993,497
2022-09-14	7.350	7.440	7.300	7.400	7.380	3,258,808
2022-09-13	7.490	7.620	7.440	7.460	7.439	3,569,331
2022-09-09	7.510	7.540	7.370	7.500	7.479	4,066,620
2022-09-08	7.460	7.590	7.370	7.470	7.449	5,577,200
2022-09-07	7.350	7.500	7.310	7.440	7.420	5,800,617
2022-09-06	7.220	7.360	7.190	7.360	7.340	5,988,855
2022-09-05	7.230	7.340	7.160	7.220	7.200	4,827,100
2022-09-02	7.210	7.320	7.180	7.230	7.210	4,877,081
2022-09-01	7.340	7.440	7.160	7.210	7.190	7,225,236
2022-08-31	7.760	7.800	7.300	7.330	7.310	11,188,092
2022-08-30	7.970	8.020	7.700	7.760	7.739	7,005,270
2022-08-29	7.710	7.960	7.570	7.910	7.888	6,454,081
2022-08-26	7.850	7.960	7.720	7.780	7.759	7,979,777
2022-08-25	7.960	8.060	7.650	7.800	7.779	8,640,202
2022-08-24	8.370	8.440	7.940	7.970	7.948	8,969,601
2022-08-23	8.310	8.570	8.250	8.370	8.347	7,537,710
2022-08-22	8.290	8.350	8.190	8.310	8.287	6,611,036
2022-08-19	8.480	8.570	8.260	8.290	8.267	9,105,720
2022-08-18	8.540	8.600	8.350	8.500	8.477	10,264,138
2022-08-17	8.550	8.730	8.400	8.510	8.487	13,919,621
2022-08-16	8.410	8.630	8.350	8.520	8.497	10,330,931
2022-08-15	8.230	8.460	8.150	8.410	8.387	9,980,582
2022-08-12	8.330	8.550	8.200	8.220	8.197	10,790,001
2022-08-11	8.320	8.480	8.300	8.340	8.317	11,412,776
2022-08-10	8.240	8.380	8.150	8.260	8.237	8,675,479
2022-08-09	8.200	8.360	8.130	8.220	8.197	11,832,421
2022-08-08	7.910	8.280	7.860	8.190	8.167	12,869,862
2022-08-05	7.970	7.980	7.730	7.920	7.898	5,757,728

← NewerPage 17 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.