Lucky Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.960 | 6.080 | 5.880 | 5.890 | 5.850 | 3,564,290 |
| 2022-05-10 | 5.950 | 6.020 | 5.800 | 5.960 | 5.920 | 3,364,600 |
| 2022-05-09 | 5.720 | 5.960 | 5.710 | 5.930 | 5.890 | 2,962,384 |
| 2022-05-06 | 5.790 | 5.830 | 5.690 | 5.720 | 5.681 | 2,852,400 |
| 2022-05-05 | 5.830 | 5.960 | 5.770 | 5.870 | 5.830 | 3,505,800 |
| 2022-04-29 | 5.660 | 5.940 | 5.660 | 5.850 | 5.811 | 3,964,200 |
| 2022-04-28 | 5.640 | 5.770 | 5.500 | 5.680 | 5.642 | 5,064,106 |
| 2022-04-27 | 5.400 | 5.710 | 5.300 | 5.680 | 5.642 | 4,303,011 |
| 2022-04-26 | 5.550 | 5.770 | 5.400 | 5.480 | 5.443 | 5,668,700 |
| 2022-04-25 | 6.170 | 6.190 | 5.650 | 5.650 | 5.612 | 6,933,501 |
| 2022-04-22 | 6.410 | 6.410 | 6.130 | 6.280 | 6.238 | 5,187,826 |
| 2022-04-21 | 6.830 | 6.830 | 6.400 | 6.420 | 6.377 | 6,559,347 |
| 2022-04-20 | 6.950 | 7.020 | 6.810 | 6.850 | 6.804 | 2,989,201 |
| 2022-04-19 | 6.830 | 6.980 | 6.830 | 6.960 | 6.913 | 2,441,446 |
| 2022-04-18 | 6.920 | 6.920 | 6.600 | 6.870 | 6.824 | 4,570,787 |
| 2022-04-15 | 7.140 | 7.160 | 6.890 | 6.920 | 6.873 | 5,486,715 |
| 2022-04-14 | 6.920 | 7.300 | 6.920 | 7.190 | 7.141 | 5,732,875 |
| 2022-04-13 | 7.030 | 7.100 | 6.950 | 6.970 | 6.923 | 3,345,875 |
| 2022-04-12 | 6.880 | 7.070 | 6.830 | 7.060 | 7.012 | 4,447,274 |
| 2022-04-11 | 7.080 | 7.180 | 6.840 | 6.880 | 6.834 | 5,139,908 |
| 2022-04-08 | 7.240 | 7.240 | 7.040 | 7.120 | 7.072 | 4,288,400 |
| 2022-04-07 | 7.360 | 7.370 | 7.180 | 7.210 | 7.161 | 4,373,630 |
| 2022-04-06 | 7.250 | 7.390 | 7.230 | 7.350 | 7.300 | 4,762,024 |
| 2022-04-01 | 7.320 | 7.360 | 7.220 | 7.260 | 7.211 | 4,941,595 |
| 2022-03-31 | 7.290 | 7.520 | 7.250 | 7.370 | 7.320 | 7,882,656 |
| 2022-03-30 | 7.190 | 7.380 | 7.160 | 7.300 | 7.251 | 4,770,900 |
| 2022-03-29 | 7.290 | 7.330 | 7.140 | 7.190 | 7.141 | 4,221,500 |
| 2022-03-28 | 7.200 | 7.340 | 7.020 | 7.270 | 7.221 | 5,559,200 |
| 2022-03-25 | 7.110 | 7.270 | 7.090 | 7.140 | 7.092 | 3,251,768 |
| 2022-03-24 | 7.120 | 7.180 | 7.070 | 7.100 | 7.052 | 2,461,668 |
| 2022-03-23 | 7.290 | 7.300 | 7.150 | 7.180 | 7.132 | 2,202,307 |
| 2022-03-22 | 7.140 | 7.310 | 7.100 | 7.210 | 7.161 | 3,813,014 |
| 2022-03-21 | 7.110 | 7.170 | 7.030 | 7.160 | 7.112 | 4,040,546 |
| 2022-03-18 | 7.060 | 7.120 | 6.990 | 7.100 | 7.052 | 3,001,186 |
| 2022-03-17 | 7.020 | 7.110 | 6.950 | 7.060 | 7.012 | 4,245,347 |
| 2022-03-16 | 6.880 | 6.970 | 6.600 | 6.920 | 6.873 | 4,983,000 |
| 2022-03-15 | 7.120 | 7.120 | 6.760 | 6.780 | 6.734 | 5,757,400 |
| 2022-03-14 | 7.230 | 7.320 | 7.150 | 7.150 | 7.102 | 3,608,301 |
| 2022-03-11 | 7.140 | 7.300 | 7.000 | 7.270 | 7.221 | 4,164,809 |
| 2022-03-10 | 7.200 | 7.360 | 7.170 | 7.190 | 7.141 | 3,854,288 |
| 2022-03-09 | 7.250 | 7.360 | 6.820 | 7.110 | 7.062 | 6,153,774 |
| 2022-03-08 | 7.410 | 7.520 | 7.200 | 7.260 | 7.211 | 5,186,189 |
| 2022-03-07 | 7.570 | 7.590 | 7.430 | 7.460 | 7.410 | 4,074,336 |
| 2022-03-04 | 7.650 | 7.690 | 7.530 | 7.540 | 7.489 | 4,037,900 |
| 2022-03-03 | 7.740 | 7.880 | 7.610 | 7.690 | 7.638 | 6,764,772 |
| 2022-03-02 | 7.520 | 7.700 | 7.490 | 7.670 | 7.618 | 5,655,100 |
| 2022-03-01 | 7.510 | 7.590 | 7.510 | 7.580 | 7.529 | 3,170,401 |
| 2022-02-28 | 7.540 | 7.540 | 7.300 | 7.530 | 7.479 | 4,169,032 |
| 2022-02-25 | 7.460 | 7.620 | 7.440 | 7.450 | 7.400 | 4,395,410 |
| 2022-02-24 | 7.630 | 7.700 | 7.330 | 7.450 | 7.400 | 7,373,966 |
| 2022-02-23 | 7.490 | 7.710 | 7.470 | 7.640 | 7.588 | 5,634,566 |
| 2022-02-22 | 7.550 | 7.630 | 7.460 | 7.490 | 7.439 | 5,415,169 |
| 2022-02-21 | 7.560 | 7.620 | 7.460 | 7.590 | 7.539 | 4,689,716 |
| 2022-02-18 | 7.320 | 7.500 | 7.230 | 7.480 | 7.429 | 4,426,700 |
| 2022-02-17 | 7.440 | 7.470 | 7.310 | 7.340 | 7.290 | 3,930,300 |
| 2022-02-16 | 7.380 | 7.440 | 7.340 | 7.440 | 7.390 | 2,690,500 |
| 2022-02-15 | 7.430 | 7.510 | 7.280 | 7.370 | 7.320 | 4,180,800 |
| 2022-02-14 | 7.270 | 7.510 | 7.200 | 7.450 | 7.400 | 4,764,766 |
| 2022-02-11 | 7.460 | 7.460 | 7.280 | 7.280 | 7.231 | 4,749,916 |
| 2022-02-10 | 7.560 | 7.590 | 7.400 | 7.470 | 7.420 | 4,134,400 |
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.