China Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.200	12.260	11.800	11.900	11.900	24,614,892
2024-04-29	12.000	12.390	12.000	12.390	12.390	18,588,900
2024-04-26	11.700	12.070	11.690	12.040	12.040	20,185,964
2024-04-25	11.790	11.810	11.710	11.740	11.740	8,323,000
2024-04-24	11.800	11.870	11.630	11.820	11.820	14,122,722
2024-04-23	11.890	12.040	11.840	11.880	11.880	12,999,179
2024-04-22	11.840	11.920	11.670	11.900	11.900	10,969,797
2024-04-19	11.810	11.910	11.750	11.800	11.800	11,209,972
2024-04-18	11.820	11.990	11.730	11.900	11.900	13,990,532
2024-04-17	11.700	11.950	11.700	11.910	11.910	15,195,769
2024-04-16	11.890	12.000	11.620	11.630	11.630	16,034,611
2024-04-15	11.700	12.020	11.520	11.900	11.900	16,185,798
2024-04-12	11.830	11.950	11.660	11.680	11.680	9,094,849
2024-04-11	11.650	11.960	11.600	11.840	11.840	11,805,306
2024-04-10	11.900	11.950	11.610	11.680	11.680	11,834,034
2024-04-09	11.860	11.950	11.770	11.940	11.940	9,138,143
2024-04-08	11.930	12.090	11.850	11.870	11.870	11,876,413
2024-04-03	12.130	12.170	11.930	11.990	11.990	13,096,105
2024-04-02	12.470	12.470	12.090	12.120	12.120	16,804,500
2024-04-01	12.200	12.510	12.200	12.470	12.470	15,220,500
2024-03-29	12.170	12.250	11.970	12.180	12.180	8,733,732
2024-03-28	12.040	12.340	12.010	12.210	12.210	15,512,478
2024-03-27	12.550	12.580	12.070	12.070	12.070	19,554,408
2024-03-26	12.730	12.890	12.410	12.490	12.490	20,255,681
2024-03-25	13.200	13.330	12.700	12.720	12.720	29,900,130
2024-03-22	12.880	13.290	12.680	13.120	13.120	37,334,269
2024-03-21	12.930	13.220	12.880	12.920	12.920	26,980,650
2024-03-20	12.400	13.070	12.400	12.910	12.910	35,819,390
2024-03-19	12.510	12.670	12.450	12.450	12.450	20,588,223
2024-03-18	12.170	12.660	12.170	12.530	12.530	25,681,998
2024-03-15	11.970	12.340	11.970	12.200	12.200	18,228,832
2024-03-14	12.220	12.260	11.930	12.010	12.010	19,730,488
2024-03-13	12.060	12.370	12.030	12.290	12.290	23,998,983
2024-03-12	12.130	12.200	11.930	12.070	12.070	17,727,693
2024-03-11	12.110	12.160	11.990	12.150	12.150	13,900,029
2024-03-08	11.900	12.120	11.900	12.110	12.110	12,347,813
2024-03-07	12.160	12.300	11.910	11.910	11.910	17,316,371
2024-03-06	12.270	12.350	12.060	12.170	12.170	18,559,339
2024-03-05	12.520	12.690	12.310	12.400	12.400	26,344,985
2024-03-04	12.500	12.740	12.280	12.620	12.620	35,757,223
2024-03-01	12.120	12.440	12.000	12.320	12.320	27,674,936
2024-02-29	11.800	12.130	11.770	12.130	12.130	21,301,168
2024-02-28	12.320	12.530	11.830	11.850	11.850	29,127,778
2024-02-27	11.900	12.320	11.820	12.320	12.320	28,351,455
2024-02-26	12.030	12.080	11.850	11.940	11.940	19,336,153
2024-02-23	12.030	12.110	11.820	12.090	12.090	23,865,759
2024-02-22	11.740	12.130	11.730	11.950	11.950	20,768,590
2024-02-21	11.840	12.160	11.660	11.830	11.830	31,566,745
2024-02-20	11.920	12.110	11.800	11.960	11.960	24,810,530
2024-02-19	12.470	12.470	11.890	12.110	12.110	38,223,051
2024-02-08	12.060	12.330	11.990	12.100	12.100	33,214,723
2024-02-07	11.310	11.990	11.280	11.970	11.970	34,072,170
2024-02-06	10.540	11.550	10.310	11.480	11.480	25,551,938
2024-02-05	11.200	11.210	10.400	10.790	10.790	28,702,432
2024-02-02	11.210	11.850	10.900	11.390	11.390	28,518,836
2024-02-01	11.420	11.590	10.980	11.240	11.240	24,626,291
2024-01-31	11.630	11.990	11.610	11.680	11.680	23,826,797
2024-01-30	12.110	12.150	11.700	11.710	11.710	25,394,564
2024-01-29	11.850	12.500	11.810	12.280	12.280	38,711,723
2024-01-26	12.420	12.440	12.030	12.110	12.110	30,462,787

← NewerPage 11 of 21 · 1,212 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.