Lucky Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.730 | 8.000 | 7.730 | 7.910 | 7.888 | 6,228,607 |
| 2022-08-03 | 7.670 | 8.150 | 7.670 | 7.720 | 7.699 | 11,713,851 |
| 2022-08-02 | 7.990 | 8.060 | 7.520 | 7.620 | 7.599 | 9,113,686 |
| 2022-08-01 | 8.060 | 8.190 | 7.860 | 8.080 | 8.058 | 6,139,719 |
| 2022-07-29 | 8.050 | 8.110 | 7.950 | 8.050 | 8.028 | 6,291,491 |
| 2022-07-28 | 8.010 | 8.080 | 7.910 | 8.030 | 8.008 | 6,777,404 |
| 2022-07-27 | 7.800 | 8.020 | 7.720 | 7.940 | 7.918 | 7,050,101 |
| 2022-07-26 | 7.710 | 7.820 | 7.300 | 7.800 | 7.779 | 5,051,310 |
| 2022-07-25 | 7.780 | 7.880 | 7.620 | 7.680 | 7.659 | 4,500,878 |
| 2022-07-22 | 7.740 | 7.960 | 7.680 | 7.810 | 7.788 | 5,737,389 |
| 2022-07-21 | 7.850 | 7.880 | 7.690 | 7.740 | 7.719 | 5,221,480 |
| 2022-07-20 | 7.690 | 7.920 | 7.660 | 7.890 | 7.868 | 7,496,460 |
| 2022-07-19 | 7.750 | 7.790 | 7.650 | 7.690 | 7.669 | 4,240,888 |
| 2022-07-18 | 7.450 | 7.740 | 7.450 | 7.730 | 7.709 | 5,764,389 |
| 2022-07-15 | 7.700 | 7.720 | 7.450 | 7.450 | 7.429 | 5,608,025 |
| 2022-07-14 | 7.510 | 7.760 | 7.460 | 7.740 | 7.719 | 5,898,186 |
| 2022-07-13 | 7.420 | 7.570 | 7.410 | 7.530 | 7.509 | 3,122,510 |
| 2022-07-12 | 7.590 | 7.610 | 7.430 | 7.440 | 7.420 | 2,943,900 |
| 2022-07-11 | 7.520 | 7.680 | 7.400 | 7.630 | 7.609 | 5,192,300 |
| 2022-07-08 | 7.730 | 7.760 | 7.500 | 7.500 | 7.479 | 4,739,900 |
| 2022-07-07 | 7.480 | 7.750 | 7.410 | 7.700 | 7.679 | 6,265,281 |
| 2022-07-06 | 7.590 | 7.670 | 7.380 | 7.470 | 7.449 | 7,315,856 |
| 2022-07-05 | 7.800 | 7.880 | 7.540 | 7.680 | 7.659 | 6,319,805 |
| 2022-07-04 | 7.650 | 7.880 | 7.650 | 7.820 | 7.798 | 5,194,326 |
| 2022-07-01 | 7.640 | 7.830 | 7.600 | 7.720 | 7.699 | 5,940,093 |
| 2022-06-30 | 7.690 | 7.830 | 7.600 | 7.640 | 7.619 | 7,428,087 |
| 2022-06-29 | 7.980 | 8.030 | 7.640 | 7.660 | 7.639 | 9,524,165 |
| 2022-06-28 | 8.150 | 8.200 | 7.950 | 7.990 | 7.968 | 14,193,421 |
| 2022-06-27 | 7.940 | 8.320 | 7.830 | 8.260 | 8.237 | 16,693,110 |
| 2022-06-24 | 7.800 | 8.070 | 7.770 | 7.930 | 7.908 | 12,003,894 |
| 2022-06-23 | 7.520 | 7.880 | 7.520 | 7.810 | 7.788 | 9,356,263 |
| 2022-06-22 | 7.760 | 7.820 | 7.510 | 7.510 | 7.489 | 10,031,447 |
| 2022-06-21 | 7.640 | 7.980 | 7.600 | 7.830 | 7.808 | 13,966,453 |
| 2022-06-20 | 7.480 | 7.880 | 7.410 | 7.680 | 7.659 | 9,630,129 |
| 2022-06-17 | 7.400 | 7.580 | 7.350 | 7.480 | 7.459 | 5,427,700 |
| 2022-06-16 | 7.440 | 7.560 | 7.390 | 7.480 | 7.429 | 4,430,000 |
| 2022-06-15 | 7.580 | 7.700 | 7.420 | 7.420 | 7.370 | 7,733,596 |
| 2022-06-14 | 7.440 | 7.770 | 7.360 | 7.590 | 7.539 | 9,802,211 |
| 2022-06-13 | 7.400 | 7.530 | 7.350 | 7.510 | 7.459 | 6,387,444 |
| 2022-06-10 | 7.340 | 7.540 | 7.290 | 7.440 | 7.390 | 6,087,180 |
| 2022-06-09 | 7.400 | 7.680 | 7.370 | 7.490 | 7.439 | 9,473,420 |
| 2022-06-08 | 7.410 | 7.470 | 7.210 | 7.450 | 7.400 | 8,699,599 |
| 2022-06-07 | 7.410 | 7.590 | 7.350 | 7.470 | 7.420 | 9,899,515 |
| 2022-06-06 | 7.300 | 7.440 | 7.250 | 7.370 | 7.320 | 8,325,883 |
| 2022-06-02 | 7.360 | 7.400 | 7.240 | 7.340 | 7.290 | 7,419,260 |
| 2022-06-01 | 7.350 | 7.450 | 7.260 | 7.370 | 7.320 | 11,388,186 |
| 2022-05-31 | 7.470 | 7.540 | 7.300 | 7.310 | 7.261 | 16,513,034 |
| 2022-05-30 | 7.260 | 7.750 | 7.120 | 7.670 | 7.618 | 24,316,218 |
| 2022-05-27 | 6.980 | 7.550 | 6.850 | 7.260 | 7.211 | 23,385,034 |
| 2022-05-26 | 6.860 | 7.060 | 6.770 | 6.860 | 6.814 | 9,026,802 |
| 2022-05-25 | 6.700 | 7.270 | 6.620 | 6.930 | 6.883 | 13,339,143 |
| 2022-05-24 | 6.570 | 6.830 | 6.540 | 6.610 | 6.565 | 9,762,604 |
| 2022-05-23 | 6.540 | 6.680 | 6.520 | 6.560 | 6.516 | 5,828,400 |
| 2022-05-20 | 6.580 | 6.760 | 6.530 | 6.580 | 6.536 | 11,299,457 |
| 2022-05-19 | 6.080 | 6.810 | 6.080 | 6.610 | 6.565 | 17,272,906 |
| 2022-05-18 | 5.930 | 6.250 | 5.890 | 6.190 | 6.148 | 6,752,600 |
| 2022-05-17 | 5.950 | 5.950 | 5.810 | 5.910 | 5.870 | 3,037,910 |
| 2022-05-16 | 6.000 | 6.030 | 5.900 | 5.930 | 5.890 | 2,927,339 |
| 2022-05-13 | 5.980 | 6.010 | 5.900 | 5.960 | 5.920 | 2,718,387 |
| 2022-05-12 | 5.920 | 5.980 | 5.820 | 5.940 | 5.900 | 2,326,700 |
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.