Lucky Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10.900 | 10.900 | 10.150 | 10.280 | 10.280 | 31,411,055 |
| 2026-01-19 | 10.800 | 11.090 | 10.630 | 10.820 | 10.820 | 26,216,493 |
| 2026-01-16 | 11.490 | 11.710 | 10.950 | 10.970 | 10.970 | 30,743,211 |
| 2026-01-15 | 11.350 | 11.590 | 10.940 | 11.340 | 11.340 | 32,882,396 |
| 2026-01-14 | 11.800 | 12.200 | 11.190 | 11.390 | 11.390 | 59,065,165 |
| 2026-01-13 | 12.000 | 12.600 | 11.040 | 11.900 | 11.900 | 68,281,615 |
| 2026-01-12 | 11.850 | 12.720 | 11.780 | 12.270 | 12.270 | 78,678,263 |
| 2026-01-09 | 13.480 | 13.480 | 11.750 | 11.870 | 11.870 | 110,145,238 |
| 2026-01-08 | 11.280 | 12.720 | 11.270 | 12.720 | 12.720 | 47,814,216 |
| 2026-01-07 | 10.260 | 11.560 | 10.100 | 11.560 | 11.560 | 92,587,925 |
| 2026-01-06 | 9.870 | 10.860 | 9.760 | 10.510 | 10.510 | 96,632,280 |
| 2026-01-05 | 10.290 | 10.430 | 9.770 | 9.870 | 9.870 | 68,563,011 |
| 2025-12-31 | 9.400 | 10.320 | 9.400 | 10.320 | 10.320 | 58,510,199 |
| 2025-12-30 | 9.150 | 9.720 | 9.090 | 9.380 | 9.380 | 32,297,419 |
| 2025-12-29 | 9.300 | 9.490 | 9.120 | 9.250 | 9.250 | 19,520,689 |
| 2025-12-26 | 9.390 | 9.530 | 9.200 | 9.250 | 9.250 | 29,946,068 |
| 2025-12-25 | 8.880 | 9.540 | 8.830 | 9.350 | 9.350 | 39,107,287 |
| 2025-12-24 | 8.550 | 9.080 | 8.400 | 8.930 | 8.930 | 26,075,518 |
| 2025-12-23 | 9.030 | 9.030 | 8.610 | 8.680 | 8.680 | 24,342,516 |
| 2025-12-22 | 9.040 | 9.230 | 8.870 | 9.030 | 9.030 | 25,285,753 |
| 2025-12-19 | 9.020 | 9.380 | 8.950 | 9.080 | 9.080 | 33,909,799 |
| 2025-12-18 | 8.610 | 9.600 | 8.520 | 9.020 | 9.020 | 46,457,067 |
| 2025-12-17 | 8.880 | 9.170 | 8.520 | 8.790 | 8.790 | 47,504,944 |
| 2025-12-16 | 9.930 | 9.930 | 8.870 | 9.140 | 9.140 | 83,552,530 |
| 2025-12-15 | 8.520 | 9.490 | 8.520 | 9.490 | 9.490 | 32,958,710 |
| 2025-12-12 | 8.800 | 9.230 | 8.610 | 8.630 | 8.630 | 43,539,019 |
| 2025-12-11 | 9.000 | 9.240 | 8.760 | 8.880 | 8.880 | 57,213,314 |
| 2025-12-10 | 8.490 | 9.360 | 8.490 | 8.940 | 8.940 | 73,091,050 |
| 2025-12-09 | 8.670 | 8.900 | 8.460 | 8.510 | 8.510 | 27,442,893 |
| 2025-12-08 | 8.240 | 9.050 | 8.180 | 8.640 | 8.640 | 44,065,476 |
| 2025-12-05 | 7.880 | 8.440 | 7.850 | 8.230 | 8.230 | 29,308,752 |
| 2025-12-04 | 7.910 | 7.990 | 7.800 | 7.860 | 7.860 | 10,052,581 |
| 2025-12-03 | 7.990 | 8.020 | 7.860 | 7.950 | 7.950 | 11,248,600 |
| 2025-12-02 | 7.980 | 8.090 | 7.880 | 8.020 | 8.020 | 12,098,901 |
| 2025-12-01 | 7.800 | 8.000 | 7.800 | 7.970 | 7.970 | 12,989,049 |
| 2025-11-28 | 7.740 | 7.840 | 7.670 | 7.830 | 7.830 | 9,192,100 |
| 2025-11-27 | 7.830 | 7.890 | 7.760 | 7.790 | 7.790 | 14,298,630 |
| 2025-11-26 | 7.810 | 8.090 | 7.700 | 7.930 | 7.930 | 24,497,950 |
| 2025-11-25 | 7.800 | 7.880 | 7.680 | 7.800 | 7.800 | 16,068,099 |
| 2025-11-24 | 7.640 | 7.880 | 7.640 | 7.740 | 7.740 | 17,559,728 |
| 2025-11-21 | 7.820 | 8.060 | 7.670 | 7.670 | 7.670 | 30,493,644 |
| 2025-11-20 | 8.110 | 8.230 | 7.930 | 7.980 | 7.980 | 42,698,995 |
| 2025-11-19 | 7.800 | 8.570 | 7.690 | 8.180 | 8.180 | 53,632,195 |
| 2025-11-18 | 7.990 | 7.990 | 7.730 | 7.790 | 7.790 | 9,340,771 |
| 2025-11-17 | 7.840 | 7.980 | 7.810 | 7.920 | 7.920 | 6,808,511 |
| 2025-11-14 | 7.790 | 7.940 | 7.780 | 7.840 | 7.840 | 8,277,600 |
| 2025-11-13 | 7.750 | 7.850 | 7.710 | 7.800 | 7.800 | 6,706,000 |
| 2025-11-12 | 7.790 | 7.790 | 7.660 | 7.750 | 7.750 | 6,547,410 |
| 2025-11-11 | 7.760 | 7.830 | 7.700 | 7.780 | 7.780 | 6,885,274 |
| 2025-11-10 | 7.740 | 7.800 | 7.690 | 7.720 | 7.720 | 6,916,029 |
| 2025-11-07 | 7.630 | 7.750 | 7.620 | 7.700 | 7.700 | 7,527,610 |
| 2025-11-06 | 7.640 | 7.690 | 7.590 | 7.630 | 7.630 | 6,170,825 |
| 2025-11-05 | 7.540 | 7.660 | 7.530 | 7.620 | 7.620 | 5,633,260 |
| 2025-11-04 | 7.630 | 7.650 | 7.540 | 7.590 | 7.590 | 6,498,976 |
| 2025-11-03 | 7.570 | 7.660 | 7.490 | 7.640 | 7.640 | 7,529,061 |
| 2025-10-31 | 7.480 | 7.570 | 7.450 | 7.550 | 7.550 | 6,462,500 |
| 2025-10-30 | 7.490 | 7.560 | 7.430 | 7.450 | 7.450 | 5,699,356 |
| 2025-10-29 | 7.590 | 7.590 | 7.480 | 7.500 | 7.500 | 5,971,331 |
| 2025-10-28 | 7.530 | 7.620 | 7.490 | 7.560 | 7.560 | 5,706,500 |
| 2025-10-27 | 7.500 | 7.590 | 7.450 | 7.530 | 7.530 | 8,277,351 |
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.