Lucky Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.380	7.560	7.360	7.530	7.479	5,219,562
2022-02-08	7.220	7.400	7.150	7.380	7.330	4,780,700
2022-02-07	7.440	7.450	7.220	7.290	7.241	4,460,696
2022-01-28	7.100	7.290	7.000	7.190	7.141	5,447,995
2022-01-27	7.180	7.270	7.000	7.020	6.973	5,537,101
2022-01-26	7.290	7.340	7.080	7.190	7.141	5,404,012
2022-01-25	7.670	7.700	7.170	7.210	7.161	8,064,259
2022-01-24	7.620	7.770	7.580	7.630	7.578	4,286,158
2022-01-21	7.710	7.930	7.680	7.700	7.648	5,781,163
2022-01-20	8.110	8.150	7.700	7.730	7.678	8,555,400
2022-01-19	8.080	8.190	7.880	8.170	8.115	7,933,500
2022-01-18	8.370	8.370	8.040	8.130	8.075	9,360,683
2022-01-17	8.170	8.420	8.060	8.340	8.284	11,411,570
2022-01-14	8.280	8.420	8.150	8.170	8.115	7,784,771
2022-01-13	8.380	8.480	8.230	8.360	8.304	10,375,883
2022-01-12	8.130	8.390	8.050	8.380	8.323	10,085,670
2022-01-11	8.150	8.360	7.990	8.080	8.025	9,401,801
2022-01-10	8.180	8.280	8.110	8.140	8.085	8,682,443
2022-01-07	8.480	8.610	8.160	8.180	8.125	11,194,706
2022-01-06	8.130	8.800	8.130	8.450	8.393	17,591,760
2022-01-05	8.380	8.510	8.120	8.200	8.145	13,994,200
2022-01-04	8.240	8.530	8.120	8.400	8.343	18,333,858
2021-12-31	8.650	8.740	8.100	8.340	8.284	26,903,180
2021-12-30	8.150	8.400	8.030	8.320	8.264	18,712,324
2021-12-29	7.900	8.300	7.720	8.050	7.996	23,021,922
2021-12-28	7.620	7.830	7.490	7.800	7.747	8,255,192
2021-12-27	7.410	7.670	7.350	7.550	7.499	8,051,965
2021-12-24	7.740	7.800	7.390	7.410	7.360	9,706,897
2021-12-23	7.850	7.870	7.690	7.730	7.678	7,741,981
2021-12-22	7.960	7.990	7.780	7.880	7.827	6,355,316
2021-12-21	7.930	8.010	7.850	7.980	7.926	7,685,323
2021-12-20	8.070	8.100	7.880	7.940	7.886	10,550,268
2021-12-17	7.930	8.330	7.870	8.080	8.025	14,986,489
2021-12-16	7.790	8.030	7.770	8.000	7.946	10,485,198
2021-12-15	7.660	7.890	7.610	7.780	7.727	9,498,200
2021-12-14	7.700	7.740	7.580	7.670	7.618	5,446,153
2021-12-13	7.760	7.850	7.600	7.740	7.688	8,521,070
2021-12-10	7.750	8.040	7.640	7.710	7.658	10,348,688
2021-12-09	7.720	7.800	7.670	7.770	7.718	7,541,326
2021-12-08	7.570	7.850	7.540	7.730	7.678	8,905,423
2021-12-07	7.660	7.750	7.450	7.570	7.519	6,833,700
2021-12-06	7.620	7.820	7.510	7.630	7.578	6,993,836
2021-12-03	7.590	7.770	7.570	7.620	7.569	5,583,499
2021-12-02	7.670	7.750	7.550	7.570	7.519	4,955,973
2021-12-01	7.560	7.770	7.530	7.710	7.658	5,741,000
2021-11-30	7.410	7.830	7.380	7.590	7.539	10,623,909
2021-11-29	7.350	7.440	7.220	7.380	7.330	6,615,313
2021-11-26	7.440	7.550	7.370	7.490	7.439	4,635,400
2021-11-25	7.420	7.520	7.350	7.440	7.390	4,220,165
2021-11-24	7.430	7.450	7.350	7.420	7.370	4,246,020
2021-11-23	7.500	7.510	7.370	7.430	7.380	5,201,433
2021-11-22	7.560	7.570	7.380	7.500	7.449	5,393,224
2021-11-19	7.380	7.540	7.320	7.500	7.449	5,393,506
2021-11-18	7.350	7.480	7.320	7.360	7.310	5,583,242
2021-11-17	7.100	7.390	7.090	7.380	7.330	6,813,264
2021-11-16	7.190	7.290	7.110	7.140	7.092	4,676,097
2021-11-15	7.080	7.330	7.080	7.210	7.161	7,981,108
2021-11-12	6.930	7.110	6.910	7.060	7.012	6,105,400
2021-11-11	6.850	6.960	6.820	6.930	6.883	4,102,857
2021-11-10	6.840	6.880	6.720	6.870	6.824	4,084,900

← NewerPage 20 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.