Lucky Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.940 | 7.030 | 6.900 | 6.990 | 6.990 | 12,311,500 |
| 2024-10-29 | 7.330 | 7.330 | 7.000 | 7.000 | 7.000 | 20,292,620 |
| 2024-10-28 | 6.820 | 7.530 | 6.820 | 7.390 | 7.390 | 29,678,091 |
| 2024-10-25 | 6.600 | 6.910 | 6.600 | 6.910 | 6.910 | 19,962,100 |
| 2024-10-24 | 6.470 | 6.660 | 6.420 | 6.560 | 6.560 | 10,943,600 |
| 2024-10-23 | 6.380 | 6.530 | 6.340 | 6.530 | 6.530 | 14,290,938 |
| 2024-10-22 | 6.420 | 6.540 | 6.330 | 6.420 | 6.420 | 9,746,600 |
| 2024-10-21 | 6.280 | 6.500 | 6.280 | 6.400 | 6.400 | 14,794,024 |
| 2024-10-18 | 6.220 | 6.300 | 6.150 | 6.250 | 6.250 | 10,897,843 |
| 2024-10-17 | 6.210 | 6.410 | 6.180 | 6.190 | 6.190 | 9,727,075 |
| 2024-10-16 | 6.150 | 6.340 | 6.100 | 6.250 | 6.250 | 9,309,202 |
| 2024-10-15 | 6.190 | 6.390 | 6.130 | 6.150 | 6.150 | 11,329,412 |
| 2024-10-14 | 6.100 | 6.270 | 6.100 | 6.190 | 6.190 | 12,304,078 |
| 2024-10-11 | 6.180 | 6.220 | 5.960 | 6.110 | 6.110 | 10,339,303 |
| 2024-10-10 | 6.200 | 6.310 | 6.050 | 6.190 | 6.190 | 13,497,803 |
| 2024-10-09 | 6.540 | 6.540 | 6.100 | 6.110 | 6.110 | 19,625,711 |
| 2024-10-08 | 6.900 | 6.900 | 6.280 | 6.600 | 6.600 | 29,164,418 |
| 2024-09-30 | 6.080 | 6.340 | 5.810 | 6.290 | 6.290 | 30,733,227 |
| 2024-09-27 | 5.720 | 5.860 | 5.670 | 5.850 | 5.850 | 11,304,300 |
| 2024-09-26 | 5.630 | 5.710 | 5.560 | 5.700 | 5.700 | 14,589,759 |
| 2024-09-25 | 5.440 | 5.660 | 5.440 | 5.630 | 5.630 | 18,929,178 |
| 2024-09-24 | 5.400 | 5.560 | 5.250 | 5.460 | 5.460 | 15,747,200 |
| 2024-09-23 | 5.220 | 5.370 | 5.150 | 5.290 | 5.290 | 11,280,600 |
| 2024-09-20 | 5.260 | 5.290 | 5.160 | 5.210 | 5.210 | 7,717,301 |
| 2024-09-19 | 5.030 | 5.220 | 5.010 | 5.200 | 5.200 | 8,615,600 |
| 2024-09-18 | 5.190 | 5.220 | 4.910 | 5.010 | 5.010 | 8,958,500 |
| 2024-09-13 | 5.220 | 5.250 | 5.170 | 5.180 | 5.180 | 7,529,250 |
| 2024-09-12 | 5.160 | 5.280 | 5.150 | 5.200 | 5.200 | 8,860,250 |
| 2024-09-11 | 5.300 | 5.330 | 5.140 | 5.170 | 5.170 | 9,787,900 |
| 2024-09-10 | 5.310 | 5.450 | 5.190 | 5.260 | 5.260 | 14,285,866 |
| 2024-09-09 | 5.180 | 5.450 | 5.120 | 5.310 | 5.310 | 16,917,741 |
| 2024-09-06 | 5.500 | 5.780 | 5.270 | 5.350 | 5.350 | 36,978,275 |
| 2024-09-05 | 5.330 | 5.620 | 5.120 | 5.620 | 5.620 | 17,113,866 |
| 2024-09-04 | 4.960 | 5.480 | 4.930 | 5.110 | 5.110 | 18,257,791 |
| 2024-09-03 | 4.900 | 5.100 | 4.790 | 5.010 | 5.010 | 8,971,000 |
| 2024-09-02 | 4.880 | 4.980 | 4.830 | 4.910 | 4.910 | 7,221,310 |
| 2024-08-30 | 4.740 | 5.000 | 4.740 | 4.910 | 4.910 | 9,612,320 |
| 2024-08-29 | 4.800 | 4.800 | 4.660 | 4.730 | 4.730 | 4,626,500 |
| 2024-08-28 | 4.700 | 4.790 | 4.590 | 4.740 | 4.740 | 5,618,020 |
| 2024-08-27 | 4.750 | 4.790 | 4.610 | 4.640 | 4.640 | 4,071,700 |
| 2024-08-26 | 4.630 | 4.780 | 4.610 | 4.770 | 4.770 | 4,373,710 |
| 2024-08-23 | 4.680 | 4.720 | 4.530 | 4.630 | 4.630 | 5,035,910 |
| 2024-08-22 | 4.720 | 4.910 | 4.660 | 4.670 | 4.670 | 6,487,400 |
| 2024-08-21 | 4.740 | 4.800 | 4.650 | 4.720 | 4.720 | 3,447,451 |
| 2024-08-20 | 4.860 | 4.860 | 4.690 | 4.720 | 4.720 | 4,819,300 |
| 2024-08-19 | 4.900 | 4.920 | 4.800 | 4.850 | 4.850 | 3,999,050 |
| 2024-08-16 | 4.940 | 4.980 | 4.820 | 4.850 | 4.850 | 4,802,300 |
| 2024-08-15 | 4.990 | 5.000 | 4.850 | 4.940 | 4.940 | 5,125,640 |
| 2024-08-14 | 4.980 | 5.050 | 4.920 | 4.930 | 4.930 | 4,189,500 |
| 2024-08-13 | 4.930 | 4.980 | 4.830 | 4.980 | 4.980 | 5,960,300 |
| 2024-08-12 | 5.020 | 5.110 | 4.910 | 4.940 | 4.940 | 7,104,900 |
| 2024-08-09 | 5.080 | 5.130 | 5.030 | 5.050 | 5.050 | 7,011,300 |
| 2024-08-08 | 5.140 | 5.260 | 5.070 | 5.090 | 5.090 | 13,158,800 |
| 2024-08-07 | 5.120 | 5.330 | 5.110 | 5.210 | 5.210 | 18,317,400 |
| 2024-08-06 | 4.980 | 5.130 | 4.940 | 5.110 | 5.110 | 10,728,740 |
| 2024-08-05 | 5.120 | 5.210 | 4.880 | 4.930 | 4.930 | 14,393,171 |
| 2024-08-02 | 5.080 | 5.370 | 5.040 | 5.160 | 5.160 | 20,378,571 |
| 2024-08-01 | 5.040 | 5.190 | 5.000 | 5.090 | 5.090 | 15,887,009 |
| 2024-07-31 | 4.910 | 5.080 | 4.850 | 5.070 | 5.070 | 21,234,079 |
| 2024-07-30 | 5.030 | 5.080 | 4.900 | 4.930 | 4.930 | 19,800,539 |
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.