Lucky Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	6.800	6.860	6.700	6.790	6.790	5,194,000
2025-04-24	6.900	6.940	6.770	6.820	6.820	8,007,400
2025-04-23	6.950	7.060	6.920	6.960	6.960	6,027,182
2025-04-22	6.800	6.950	6.800	6.930	6.930	6,559,576
2025-04-21	6.860	6.880	6.760	6.840	6.840	4,791,800
2025-04-18	6.840	6.900	6.730	6.810	6.810	5,340,200
2025-04-17	6.600	6.910	6.590	6.890	6.890	9,844,100
2025-04-16	6.700	6.740	6.500	6.640	6.640	4,884,618
2025-04-15	6.660	6.750	6.650	6.730	6.730	4,990,900
2025-04-14	6.590	6.860	6.580	6.660	6.660	6,889,160
2025-04-11	6.500	6.630	6.450	6.540	6.540	5,456,181
2025-04-10	6.590	6.700	6.500	6.520	6.520	7,754,600
2025-04-09	6.190	6.590	5.930	6.560	6.560	11,960,471
2025-04-08	6.350	6.440	6.040	6.180	6.180	8,579,419
2025-04-07	6.610	6.740	6.290	6.290	6.290	12,214,101
2025-04-03	6.770	7.060	6.760	6.990	6.990	7,768,200
2025-04-02	6.840	6.950	6.820	6.880	6.880	4,259,800
2025-04-01	6.890	6.930	6.720	6.890	6.890	6,235,100
2025-03-31	6.820	6.870	6.490	6.650	6.650	6,437,776
2025-03-28	6.950	7.030	6.870	6.870	6.870	9,652,000
2025-03-27	6.980	7.240	6.960	6.970	6.970	13,078,600
2025-03-26	6.710	7.280	6.710	6.980	6.980	14,111,386
2025-03-25	6.590	6.800	6.530	6.770	6.770	6,729,510
2025-03-24	6.900	6.920	6.480	6.620	6.620	9,729,188
2025-03-21	7.010	7.030	6.880	6.940	6.940	5,575,800
2025-03-20	6.970	7.060	6.880	6.990	6.990	4,422,600
2025-03-19	7.000	7.040	6.940	6.970	6.970	4,845,000
2025-03-18	7.010	7.050	6.980	7.010	7.010	4,307,701
2025-03-17	7.050	7.140	6.970	7.010	7.010	7,361,401
2025-03-14	6.890	7.080	6.870	7.050	7.050	8,241,501
2025-03-13	6.960	6.980	6.790	6.910	6.910	6,463,212
2025-03-12	7.030	7.090	6.960	6.970	6.970	5,657,000
2025-03-11	6.850	7.080	6.840	7.050	7.050	10,146,000
2025-03-10	6.850	6.980	6.830	6.910	6.910	6,156,476
2025-03-07	6.840	6.980	6.820	6.850	6.850	6,571,660
2025-03-06	6.850	6.930	6.720	6.890	6.890	8,136,212
2025-03-05	6.930	6.940	6.730	6.810	6.810	7,075,100
2025-03-04	6.810	6.990	6.750	6.930	6.930	7,899,100
2025-03-03	6.750	7.090	6.700	6.860	6.860	14,375,200
2025-02-28	6.810	6.860	6.690	6.720	6.720	6,270,547
2025-02-27	6.790	6.870	6.680	6.850	6.850	6,257,618
2025-02-26	6.710	6.830	6.710	6.790	6.790	6,508,045
2025-02-25	6.690	6.810	6.680	6.720	6.720	4,976,180
2025-02-24	6.780	6.880	6.700	6.780	6.780	6,496,800
2025-02-21	6.810	6.860	6.740	6.760	6.760	6,862,000
2025-02-20	6.750	6.880	6.720	6.860	6.860	5,534,300
2025-02-19	6.670	6.770	6.610	6.740	6.740	5,702,500
2025-02-18	6.840	6.850	6.590	6.620	6.620	6,367,131
2025-02-17	6.760	6.880	6.710	6.840	6.840	6,761,905
2025-02-14	6.790	6.920	6.720	6.770	6.770	7,629,502
2025-02-13	6.810	6.890	6.740	6.790	6.790	6,304,301
2025-02-12	6.850	6.890	6.730	6.820	6.820	6,199,500
2025-02-11	6.820	6.890	6.680	6.840	6.840	7,411,983
2025-02-10	6.620	6.790	6.620	6.760	6.760	6,011,879
2025-02-07	6.560	6.670	6.520	6.590	6.590	6,193,101
2025-02-06	6.370	6.570	6.350	6.570	6.570	5,731,300
2025-02-05	6.370	6.440	6.310	6.410	6.410	3,866,600
2025-01-27	6.290	6.490	6.280	6.290	6.290	5,954,101
2025-01-24	6.390	6.390	6.270	6.280	6.280	4,998,263
2025-01-23	6.380	6.500	6.360	6.370	6.370	5,432,932

← NewerPage 7 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.