Lucky Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	6.380	6.500	6.360	6.370	6.370	5,432,932
2025-01-22	6.440	6.460	6.320	6.350	6.350	3,248,600
2025-01-21	6.530	6.530	6.350	6.400	6.400	3,821,900
2025-01-20	6.580	6.580	6.300	6.440	6.440	3,613,600
2025-01-17	6.400	6.500	6.330	6.410	6.410	4,416,200
2025-01-16	6.330	6.520	6.330	6.430	6.430	5,786,200
2025-01-15	6.310	6.420	6.290	6.320	6.320	3,837,600
2025-01-14	6.070	6.350	6.070	6.350	6.350	5,564,000
2025-01-13	5.930	6.100	5.850	6.050	6.050	4,669,200
2025-01-10	6.190	6.300	6.020	6.040	6.040	5,784,483
2025-01-09	6.170	6.300	6.080	6.240	6.240	3,886,101
2025-01-08	6.270	6.270	5.940	6.180	6.180	4,999,801
2025-01-07	6.150	6.240	6.060	6.240	6.240	4,585,600
2025-01-06	6.170	6.180	5.920	6.120	6.120	5,233,005
2025-01-03	6.500	6.540	6.100	6.180	6.180	8,540,400
2025-01-02	6.590	6.720	6.360	6.450	6.450	7,075,806
2024-12-31	6.680	6.820	6.590	6.590	6.590	6,859,900
2024-12-30	6.790	6.800	6.620	6.670	6.670	5,927,708
2024-12-27	6.700	6.900	6.640	6.820	6.820	6,762,900
2024-12-26	6.660	6.860	6.640	6.690	6.690	6,566,476
2024-12-25	6.950	6.970	6.540	6.660	6.660	11,305,801
2024-12-24	7.060	7.170	6.770	6.950	6.950	9,713,236
2024-12-23	7.350	7.450	6.890	6.910	6.910	13,472,100
2024-12-20	7.370	7.560	7.280	7.390	7.390	7,095,700
2024-12-19	7.400	7.590	7.270	7.370	7.370	9,113,600
2024-12-18	7.150	7.700	7.100	7.470	7.470	17,619,717
2024-12-17	7.460	7.460	7.050	7.110	7.110	12,006,300
2024-12-16	7.630	7.670	7.340	7.400	7.400	11,333,273
2024-12-13	7.820	7.830	7.590	7.600	7.600	15,527,100
2024-12-12	7.800	7.860	7.700	7.840	7.840	10,128,201
2024-12-11	7.680	7.920	7.680	7.830	7.830	11,630,356
2024-12-10	7.780	7.950	7.620	7.730	7.730	19,483,150
2024-12-09	7.760	7.790	7.510	7.580	7.580	15,129,600
2024-12-06	7.730	7.940	7.560	7.780	7.780	16,305,050
2024-12-05	7.730	7.850	7.600	7.790	7.790	12,514,600
2024-12-04	8.000	8.200	7.710	7.780	7.780	23,803,515
2024-12-03	7.800	8.290	7.670	8.080	8.080	39,360,205
2024-12-02	7.770	7.940	7.640	7.760	7.760	24,575,184
2024-11-29	7.890	7.970	7.650	7.840	7.840	28,566,380
2024-11-28	7.680	8.350	7.670	7.900	7.900	39,159,464
2024-11-27	7.380	8.210	7.150	7.880	7.880	43,957,692
2024-11-26	7.300	7.570	7.200	7.460	7.460	35,743,102
2024-11-25	7.200	7.900	7.090	7.900	7.900	59,508,377
2024-11-22	6.900	7.590	6.870	7.180	7.180	44,691,065
2024-11-21	6.800	7.000	6.770	6.900	6.900	12,668,100
2024-11-20	6.670	6.810	6.610	6.790	6.790	10,954,600
2024-11-19	6.550	6.690	6.440	6.680	6.680	12,485,957
2024-11-18	6.870	6.960	6.480	6.560	6.560	21,768,657
2024-11-15	6.900	7.290	6.900	6.900	6.900	32,924,865
2024-11-14	8.050	8.050	7.100	7.150	7.150	56,714,161
2024-11-13	7.550	7.690	7.550	7.690	7.690	10,986,225
2024-11-12	7.140	7.250	6.920	6.990	6.990	11,939,302
2024-11-11	6.860	7.190	6.810	7.140	7.140	15,991,575
2024-11-08	6.880	7.030	6.750	6.850	6.850	11,646,800
2024-11-07	6.620	6.860	6.610	6.860	6.860	10,209,182
2024-11-06	6.670	6.790	6.580	6.670	6.670	11,634,987
2024-11-05	6.520	6.690	6.480	6.690	6.690	12,759,000
2024-11-04	6.470	6.600	6.440	6.510	6.510	7,621,500
2024-11-01	6.920	6.950	6.440	6.470	6.470	16,753,902
2024-10-31	6.870	7.030	6.810	6.970	6.970	14,014,401

← NewerPage 8 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.