Lucky Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.450 | 7.610 | 7.420 | 7.510 | 7.510 | 7,861,750 |
| 2025-10-23 | 7.380 | 7.460 | 7.290 | 7.460 | 7.460 | 4,764,849 |
| 2025-10-22 | 7.420 | 7.470 | 7.360 | 7.400 | 7.400 | 5,587,931 |
| 2025-10-21 | 7.180 | 7.510 | 7.180 | 7.440 | 7.440 | 10,497,960 |
| 2025-10-20 | 7.140 | 7.200 | 7.000 | 7.180 | 7.180 | 4,172,600 |
| 2025-10-17 | 7.180 | 7.240 | 7.080 | 7.110 | 7.110 | 4,831,000 |
| 2025-10-16 | 7.250 | 7.280 | 7.150 | 7.180 | 7.180 | 4,559,000 |
| 2025-10-15 | 7.280 | 7.320 | 7.200 | 7.280 | 7.280 | 4,583,800 |
| 2025-10-14 | 7.300 | 7.370 | 7.210 | 7.250 | 7.250 | 5,583,216 |
| 2025-10-13 | 7.080 | 7.400 | 6.910 | 7.300 | 7.300 | 10,067,800 |
| 2025-10-10 | 7.220 | 7.320 | 7.180 | 7.230 | 7.230 | 5,315,431 |
| 2025-10-09 | 7.250 | 7.290 | 7.160 | 7.200 | 7.200 | 5,386,315 |
| 2025-09-30 | 7.230 | 7.300 | 7.200 | 7.250 | 7.250 | 4,309,200 |
| 2025-09-29 | 7.100 | 7.260 | 6.990 | 7.250 | 7.250 | 5,727,000 |
| 2025-09-26 | 7.070 | 7.200 | 7.010 | 7.130 | 7.130 | 6,034,339 |
| 2025-09-25 | 7.200 | 7.230 | 7.070 | 7.070 | 7.070 | 4,595,201 |
| 2025-09-24 | 7.100 | 7.260 | 7.020 | 7.200 | 7.200 | 7,438,351 |
| 2025-09-23 | 7.200 | 7.220 | 6.890 | 7.100 | 7.100 | 9,041,801 |
| 2025-09-22 | 7.300 | 7.420 | 7.170 | 7.200 | 7.200 | 5,303,921 |
| 2025-09-19 | 7.310 | 7.420 | 7.230 | 7.350 | 7.350 | 5,783,310 |
| 2025-09-18 | 7.510 | 7.520 | 7.220 | 7.280 | 7.280 | 7,980,480 |
| 2025-09-17 | 7.550 | 7.570 | 7.460 | 7.490 | 7.490 | 6,188,000 |
| 2025-09-16 | 7.490 | 7.560 | 7.450 | 7.530 | 7.530 | 6,929,002 |
| 2025-09-15 | 7.610 | 7.620 | 7.450 | 7.500 | 7.500 | 6,221,419 |
| 2025-09-12 | 7.580 | 7.700 | 7.540 | 7.630 | 7.630 | 7,069,491 |
| 2025-09-11 | 7.620 | 7.620 | 7.460 | 7.580 | 7.580 | 6,358,200 |
| 2025-09-10 | 7.570 | 7.770 | 7.560 | 7.590 | 7.590 | 8,295,901 |
| 2025-09-09 | 7.590 | 7.720 | 7.520 | 7.570 | 7.570 | 8,176,046 |
| 2025-09-08 | 7.580 | 7.650 | 7.500 | 7.590 | 7.590 | 8,268,320 |
| 2025-09-05 | 7.440 | 7.620 | 7.420 | 7.570 | 7.570 | 8,999,681 |
| 2025-09-04 | 7.390 | 7.590 | 7.340 | 7.450 | 7.450 | 9,455,682 |
| 2025-09-03 | 7.490 | 7.530 | 7.340 | 7.350 | 7.350 | 6,070,400 |
| 2025-09-02 | 7.520 | 7.590 | 7.340 | 7.500 | 7.500 | 9,270,900 |
| 2025-09-01 | 7.540 | 7.600 | 7.460 | 7.530 | 7.530 | 7,417,800 |
| 2025-08-29 | 7.500 | 7.790 | 7.450 | 7.600 | 7.600 | 11,046,191 |
| 2025-08-28 | 7.510 | 7.620 | 7.290 | 7.500 | 7.500 | 11,947,630 |
| 2025-08-27 | 7.920 | 7.930 | 7.520 | 7.520 | 7.520 | 14,739,960 |
| 2025-08-26 | 7.750 | 7.970 | 7.720 | 7.920 | 7.920 | 12,038,611 |
| 2025-08-25 | 7.850 | 7.900 | 7.730 | 7.800 | 7.800 | 12,559,180 |
| 2025-08-22 | 7.890 | 7.900 | 7.720 | 7.850 | 7.850 | 11,356,449 |
| 2025-08-21 | 7.940 | 7.960 | 7.840 | 7.880 | 7.880 | 7,862,000 |
| 2025-08-20 | 7.870 | 7.990 | 7.820 | 7.950 | 7.950 | 9,117,396 |
| 2025-08-19 | 7.860 | 7.920 | 7.810 | 7.880 | 7.880 | 8,690,517 |
| 2025-08-18 | 7.900 | 8.080 | 7.830 | 7.870 | 7.870 | 11,938,100 |
| 2025-08-15 | 7.930 | 7.980 | 7.860 | 7.890 | 7.890 | 9,551,400 |
| 2025-08-14 | 8.110 | 8.170 | 7.880 | 7.880 | 7.880 | 11,243,280 |
| 2025-08-13 | 8.220 | 8.220 | 8.060 | 8.110 | 8.110 | 11,273,500 |
| 2025-08-12 | 8.370 | 8.390 | 8.170 | 8.200 | 8.200 | 15,203,958 |
| 2025-08-11 | 8.330 | 8.440 | 8.260 | 8.360 | 8.360 | 9,750,818 |
| 2025-08-08 | 8.110 | 8.400 | 8.080 | 8.350 | 8.350 | 12,062,318 |
| 2025-08-07 | 8.220 | 8.270 | 8.120 | 8.140 | 8.140 | 10,078,192 |
| 2025-08-06 | 8.230 | 8.370 | 8.150 | 8.230 | 8.230 | 11,626,380 |
| 2025-08-05 | 8.160 | 8.390 | 8.150 | 8.250 | 8.250 | 14,193,507 |
| 2025-08-04 | 8.000 | 8.190 | 7.880 | 8.150 | 8.150 | 17,673,000 |
| 2025-08-01 | 7.740 | 8.120 | 7.700 | 8.030 | 8.030 | 21,117,650 |
| 2025-07-31 | 7.820 | 7.910 | 7.690 | 7.710 | 7.710 | 8,882,000 |
| 2025-07-30 | 7.850 | 7.890 | 7.700 | 7.790 | 7.790 | 7,022,603 |
| 2025-07-29 | 7.880 | 7.890 | 7.760 | 7.860 | 7.860 | 6,530,343 |
| 2025-07-28 | 7.830 | 7.910 | 7.770 | 7.890 | 7.890 | 7,106,185 |
| 2025-07-25 | 7.880 | 7.930 | 7.770 | 7.820 | 7.820 | 6,375,562 |
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.