China Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.900	12.300	11.900	12.010	12.010	19,672,533
2023-10-31	12.050	12.180	11.880	11.960	11.960	15,829,569
2023-10-30	12.000	12.060	11.750	12.050	12.050	28,377,713
2023-10-27	12.110	12.370	12.040	12.340	12.340	15,973,172
2023-10-26	11.920	12.110	11.890	12.100	12.100	8,439,765
2023-10-25	11.930	12.100	11.930	11.990	11.990	10,883,566
2023-10-24	11.720	11.940	11.720	11.880	11.880	10,507,150
2023-10-23	11.810	11.940	11.610	11.680	11.680	10,415,673
2023-10-20	11.980	12.050	11.880	11.930	11.930	8,808,500
2023-10-19	11.960	12.150	11.920	12.000	12.000	9,202,399
2023-10-18	12.230	12.240	12.020	12.020	12.020	9,455,900
2023-10-17	12.280	12.320	12.190	12.250	12.250	9,866,050
2023-10-16	12.390	12.430	12.190	12.290	12.290	13,984,350
2023-10-13	12.490	12.500	12.290	12.390	12.390	14,065,452
2023-10-12	12.580	12.620	12.430	12.500	12.500	18,104,079
2023-10-11	12.600	12.770	12.470	12.550	12.550	19,387,501
2023-10-10	12.710	12.780	12.510	12.610	12.610	23,978,705
2023-10-09	13.550	13.550	12.670	12.670	12.670	42,097,298
2023-09-28	14.190	14.230	13.930	14.080	14.080	19,403,311
2023-09-27	14.280	14.460	14.070	14.170	14.170	20,460,325
2023-09-26	14.320	14.490	14.280	14.310	14.310	13,385,208
2023-09-25	14.240	14.380	14.210	14.270	14.270	10,632,551
2023-09-22	13.810	14.300	13.810	14.290	14.290	11,922,098
2023-09-21	14.020	14.120	13.850	13.910	13.910	8,566,784
2023-09-20	14.180	14.180	14.030	14.070	14.070	6,145,725
2023-09-19	14.400	14.540	14.150	14.210	14.210	12,217,410
2023-09-18	14.120	14.410	14.000	14.370	14.370	12,813,296
2023-09-15	14.030	14.290	14.020	14.280	14.280	15,812,255
2023-09-14	14.090	14.100	13.910	14.020	14.020	8,026,962
2023-09-13	14.100	14.220	13.950	14.070	14.070	11,392,590
2023-09-12	14.210	14.230	14.100	14.110	14.110	8,677,567
2023-09-11	13.980	14.350	13.940	14.230	14.230	16,817,501
2023-09-08	14.010	14.070	13.800	13.930	13.930	14,020,416
2023-09-07	14.280	14.450	14.070	14.070	14.070	15,501,120
2023-09-06	14.440	14.440	14.200	14.340	14.340	10,437,928
2023-09-05	14.900	14.900	14.420	14.450	14.450	21,441,648
2023-09-04	14.750	14.920	14.620	14.920	14.920	17,915,150
2023-09-01	14.740	14.840	14.700	14.750	14.750	11,241,557
2023-08-31	15.000	15.070	14.690	14.840	14.840	25,773,527
2023-08-30	15.310	15.320	14.810	15.090	15.090	23,098,477
2023-08-29	14.600	15.250	14.600	15.240	15.240	26,364,593
2023-08-28	15.560	15.590	14.650	14.670	14.670	31,397,744
2023-08-25	15.150	15.180	14.700	14.790	14.790	26,023,094
2023-08-24	14.630	15.600	14.610	15.410	15.410	39,947,827
2023-08-23	14.740	14.950	14.640	14.680	14.680	14,012,185
2023-08-22	14.590	14.850	14.430	14.830	14.830	16,825,265
2023-08-21	14.700	14.890	14.500	14.500	14.500	14,952,627
2023-08-18	14.990	15.380	14.760	14.780	14.780	16,997,774
2023-08-17	14.790	15.020	14.640	14.990	14.990	14,509,747
2023-08-16	15.140	15.160	14.700	14.850	14.850	19,800,329
2023-08-15	15.630	15.640	14.940	15.140	15.140	26,994,200
2023-08-14	15.440	15.750	15.110	15.650	15.650	27,313,594
2023-08-11	15.810	16.050	15.550	15.640	15.640	29,025,985
2023-08-10	15.500	15.870	15.400	15.780	15.780	27,745,501
2023-08-09	15.720	16.140	15.480	15.570	15.570	33,195,486
2023-08-08	15.950	16.120	15.740	15.850	15.850	44,504,806
2023-08-07	15.800	16.070	15.510	15.980	15.980	67,868,330
2023-08-04	15.000	15.340	14.950	15.210	15.210	26,843,927
2023-08-03	14.830	15.020	14.760	14.920	14.920	14,612,220
2023-08-02	15.070	15.080	14.700	14.880	14.880	19,336,686

← NewerPage 13 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.