China Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.440	10.440	10.290	10.370	10.370	3,802,875
2024-07-26	10.290	10.460	10.290	10.430	10.430	4,166,560
2024-07-25	10.200	10.400	10.130	10.310	10.310	5,699,683
2024-07-24	10.280	10.350	10.200	10.220	10.220	5,716,074
2024-07-23	10.530	10.540	10.270	10.270	10.270	5,614,075
2024-07-22	10.570	10.600	10.410	10.520	10.520	5,568,901
2024-07-19	10.450	10.600	10.450	10.580	10.580	5,909,700
2024-07-18	10.530	10.530	10.370	10.510	10.510	5,804,068
2024-07-17	10.490	10.580	10.430	10.510	10.510	6,944,552
2024-07-16	10.510	10.580	10.380	10.460	10.460	7,125,040
2024-07-15	10.470	10.720	10.450	10.500	10.500	9,496,060
2024-07-12	10.380	10.500	10.350	10.430	10.430	6,312,634
2024-07-11	10.370	10.460	10.320	10.400	10.400	9,253,812
2024-07-10	10.480	10.510	10.180	10.230	10.230	9,760,245
2024-07-09	10.530	10.620	10.240	10.540	10.540	8,155,123
2024-07-08	10.790	10.790	10.500	10.540	10.540	5,840,246
2024-07-05	10.670	10.670	10.670	10.670	10.670	0
2024-07-04	10.970	10.990	10.660	10.670	10.670	6,676,362
2024-07-03	10.900	11.060	10.830	10.970	10.970	5,680,530
2024-07-02	10.860	10.950	10.830	10.880	10.880	4,637,229
2024-07-01	10.770	10.930	10.660	10.860	10.860	6,099,100
2024-06-28	10.810	10.950	10.730	10.760	10.760	6,535,800
2024-06-27	10.900	10.950	10.800	10.820	10.820	4,227,964
2024-06-26	10.730	10.960	10.680	10.940	10.940	6,027,328
2024-06-25	10.780	10.860	10.680	10.740	10.740	4,706,729
2024-06-24	11.000	11.000	10.730	10.800	10.800	6,933,477
2024-06-21	10.980	11.100	10.950	11.050	11.050	3,976,801
2024-06-20	11.130	11.150	10.970	11.000	11.000	5,690,971
2024-06-19	11.360	11.370	11.160	11.160	11.160	5,225,395
2024-06-18	11.200	11.330	11.160	11.320	11.320	5,580,556
2024-06-17	11.210	11.260	11.080	11.180	11.180	4,918,847
2024-06-14	11.210	11.230	11.080	11.180	11.180	5,130,677
2024-06-13	11.260	11.280	11.140	11.190	11.190	3,971,422
2024-06-12	11.130	11.300	11.100	11.250	11.250	5,010,730
2024-06-11	11.090	11.190	11.010	11.120	11.120	3,791,100
2024-06-07	11.110	11.200	11.060	11.140	11.140	5,117,900
2024-06-06	11.120	11.210	11.000	11.110	11.110	7,640,394
2024-06-05	11.320	11.370	11.120	11.120	11.120	7,348,207
2024-06-04	11.300	11.370	11.190	11.370	11.370	5,071,558
2024-06-03	11.450	11.520	11.230	11.300	11.300	7,140,398
2024-05-31	11.360	11.500	11.340	11.500	11.500	5,559,241
2024-05-30	11.320	11.390	11.230	11.360	11.360	4,894,700
2024-05-29	11.380	11.440	11.320	11.330	11.330	4,942,000
2024-05-28	11.460	11.460	11.340	11.380	11.380	4,747,900
2024-05-27	11.500	11.520	11.330	11.460	11.460	6,766,800
2024-05-24	11.580	11.640	11.480	11.480	11.480	6,247,717
2024-05-23	11.790	11.820	11.580	11.590	11.590	9,620,162
2024-05-22	11.780	11.850	11.720	11.830	11.830	5,475,001
2024-05-21	11.780	11.880	11.750	11.790	11.790	7,984,040
2024-05-20	11.710	11.810	11.660	11.780	11.780	8,768,533
2024-05-17	11.670	11.730	11.580	11.720	11.720	7,500,261
2024-05-16	11.690	11.750	11.620	11.640	11.640	8,210,000
2024-05-15	11.770	11.820	11.650	11.660	11.660	8,132,735
2024-05-14	11.790	11.880	11.730	11.770	11.770	6,186,468
2024-05-13	11.800	11.820	11.680	11.750	11.750	8,584,079
2024-05-10	11.870	12.030	11.810	11.830	11.830	8,872,900
2024-05-09	11.820	11.940	11.820	11.890	11.890	7,703,462
2024-05-08	11.960	11.970	11.780	11.810	11.810	10,043,372
2024-05-07	11.930	12.110	11.920	11.980	11.980	10,227,066
2024-05-06	12.000	12.100	11.910	11.960	11.960	15,230,576

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-12	0.0400 CNY
2020-08-12	0.3180 CNY
2019-07-26	0.2810 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.