China Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.330	12.480	11.330	12.440	12.440	43,283,170
2024-01-24	11.170	11.440	11.040	11.400	11.400	15,312,199
2024-01-23	10.990	11.230	10.660	11.160	11.160	13,772,903
2024-01-22	11.830	11.840	10.820	10.980	10.980	28,103,967
2024-01-19	11.500	11.910	11.500	11.830	11.830	15,716,483
2024-01-18	11.590	11.690	11.160	11.620	11.620	18,122,328
2024-01-17	11.910	11.950	11.630	11.630	11.630	9,299,245
2024-01-16	11.890	12.040	11.810	11.990	11.990	9,756,454
2024-01-15	11.820	12.180	11.790	11.970	11.970	11,782,242
2024-01-12	11.890	12.230	11.790	11.910	11.910	16,689,117
2024-01-11	11.370	11.920	11.350	11.890	11.890	16,022,245
2024-01-10	11.700	11.750	11.350	11.410	11.410	11,704,000
2024-01-09	11.700	11.890	11.700	11.770	11.770	9,700,873
2024-01-08	11.880	11.960	11.690	11.700	11.700	9,219,647
2024-01-05	12.060	12.140	11.870	11.900	11.900	9,795,168
2024-01-04	12.200	12.210	12.010	12.080	12.080	7,927,366
2024-01-03	12.110	12.290	12.060	12.210	12.210	10,492,953
2024-01-02	12.300	12.420	12.110	12.130	12.130	12,891,123
2023-12-29	11.920	12.290	11.920	12.240	12.240	13,771,134
2023-12-28	11.590	12.050	11.510	11.980	11.980	16,833,692
2023-12-27	11.770	11.830	11.530	11.630	11.630	11,254,307
2023-12-26	12.140	12.150	11.720	11.740	11.740	10,300,362
2023-12-25	11.950	12.090	11.750	12.030	12.030	11,684,946
2023-12-22	12.530	12.540	11.850	11.890	11.890	26,957,901
2023-12-21	12.400	12.650	12.370	12.540	12.540	10,714,337
2023-12-20	12.850	12.860	12.470	12.480	12.480	11,554,200
2023-12-19	12.680	12.880	12.660	12.790	12.790	8,267,987
2023-12-18	12.930	13.010	12.660	12.730	12.730	12,247,965
2023-12-15	13.000	13.120	12.830	12.960	12.960	12,911,664
2023-12-14	13.000	13.230	12.940	12.980	12.980	15,101,490
2023-12-13	13.300	13.370	13.000	13.020	13.020	16,368,806
2023-12-12	13.270	13.280	13.050	13.220	13.220	15,422,391
2023-12-11	12.770	13.220	12.710	13.210	13.210	26,788,117
2023-12-08	12.930	13.000	12.710	12.840	12.840	26,214,668
2023-12-07	12.950	13.150	12.800	13.040	13.040	31,851,216
2023-12-06	12.510	12.980	12.350	12.820	12.820	20,478,473
2023-12-05	12.820	12.850	12.500	12.500	12.500	13,381,328
2023-12-04	12.650	13.020	12.640	12.850	12.850	19,750,368
2023-12-01	12.300	12.720	12.280	12.690	12.690	19,920,195
2023-11-30	12.220	12.350	12.180	12.300	12.300	8,989,150
2023-11-29	12.340	12.380	12.180	12.210	12.210	7,475,358
2023-11-28	12.320	12.370	12.180	12.350	12.350	10,180,948
2023-11-27	12.310	12.410	12.220	12.320	12.320	10,717,115
2023-11-24	12.510	12.660	12.340	12.390	12.390	13,429,400
2023-11-23	12.640	12.690	12.380	12.520	12.520	13,727,692
2023-11-22	12.680	12.830	12.650	12.660	12.660	12,196,211
2023-11-21	12.680	12.870	12.660	12.700	12.700	14,094,589
2023-11-20	12.550	12.750	12.500	12.680	12.680	12,281,796
2023-11-17	12.630	12.790	12.500	12.600	12.600	12,461,193
2023-11-16	12.550	12.910	12.490	12.700	12.700	24,482,048
2023-11-15	12.540	12.880	12.430	12.700	12.700	23,025,116
2023-11-14	12.430	12.500	12.370	12.450	12.450	8,330,943
2023-11-13	12.400	12.550	12.380	12.480	12.480	9,222,011
2023-11-10	12.500	12.550	12.290	12.360	12.360	10,306,200
2023-11-09	12.690	12.750	12.460	12.500	12.500	16,893,418
2023-11-08	12.650	12.960	12.610	12.800	12.800	22,566,700
2023-11-07	12.800	12.850	12.500	12.640	12.640	22,499,597
2023-11-06	12.310	12.870	12.310	12.800	12.800	31,504,488
2023-11-03	12.160	12.570	12.020	12.280	12.280	23,408,297
2023-11-02	12.000	12.310	11.990	12.160	12.160	24,850,355

← NewerPage 12 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.