China Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.180	15.200	14.990	15.110	15.110	16,350,837
2023-07-31	14.650	15.270	14.620	15.180	15.180	35,300,666
2023-07-28	14.570	14.660	14.330	14.620	14.620	21,805,568
2023-07-27	14.620	14.780	14.490	14.510	14.510	18,536,966
2023-07-26	15.010	15.200	14.600	14.680	14.680	34,828,708
2023-07-25	15.160	15.400	15.020	15.100	15.100	29,330,978
2023-07-24	15.120	15.430	14.960	14.980	14.980	26,250,036
2023-07-21	15.130	15.430	14.880	15.310	15.310	35,803,727
2023-07-20	15.210	15.600	15.150	15.250	15.250	39,969,562
2023-07-19	15.220	15.430	15.090	15.240	15.240	24,502,594
2023-07-18	15.450	15.450	14.970	15.260	15.260	33,551,081
2023-07-17	15.200	15.960	15.100	15.500	15.500	55,143,195
2023-07-14	15.200	15.320	15.060	15.100	15.100	44,302,349
2023-07-13	15.200	15.500	14.700	15.390	15.390	80,426,148
2023-07-12	14.940	15.350	14.600	14.700	14.700	26,935,470
2023-07-11	14.990	15.100	14.710	14.940	14.940	29,186,914
2023-07-10	14.170	15.150	14.170	14.890	14.890	63,118,126
2023-07-07	13.910	14.100	13.720	14.000	14.000	16,340,163
2023-07-06	14.130	14.370	13.960	13.980	13.980	20,657,793
2023-07-05	14.160	14.290	14.110	14.130	14.130	15,891,368
2023-07-04	14.310	14.540	14.130	14.250	14.250	24,424,340
2023-07-03	14.230	14.470	14.030	14.350	14.350	29,115,757
2023-06-30	13.950	14.250	13.900	14.050	14.050	18,209,041
2023-06-29	14.020	14.250	13.900	14.010	14.010	18,150,425
2023-06-28	14.110	14.260	13.620	14.020	14.020	28,974,044
2023-06-27	13.700	14.340	13.670	14.200	14.200	31,807,214
2023-06-26	14.270	14.580	13.680	13.690	13.690	29,731,383
2023-06-21	15.320	15.360	14.280	14.360	14.360	54,105,248
2023-06-20	15.360	15.850	15.310	15.400	15.400	36,647,996
2023-06-19	15.860	15.950	15.300	15.420	15.420	49,678,253
2023-06-16	15.860	16.050	15.490	15.870	15.870	42,641,412
2023-06-15	15.830	15.970	15.530	15.880	15.880	48,196,552
2023-06-14	15.710	16.130	15.280	15.580	15.580	52,115,630
2023-06-13	15.520	16.020	15.430	15.860	15.860	47,089,802
2023-06-12	16.210	16.350	15.400	15.730	15.730	64,706,999
2023-06-09	15.070	16.550	14.860	16.170	16.170	83,046,324
2023-06-08	15.660	15.750	14.840	15.080	15.080	55,892,213
2023-06-07	14.900	16.060	14.630	15.980	15.980	74,488,667
2023-06-06	14.900	15.500	14.790	15.000	15.000	50,108,584
2023-06-05	14.710	15.290	14.630	15.070	15.070	41,064,769
2023-06-02	14.880	15.030	14.670	14.720	14.720	30,187,846
2023-06-01	14.380	15.180	14.290	14.890	14.890	43,202,781
2023-05-31	14.270	14.550	14.250	14.470	14.470	26,161,657
2023-05-30	13.980	14.510	13.690	14.410	14.410	39,386,753
2023-05-29	13.930	14.100	13.860	14.000	14.000	21,406,005
2023-05-26	13.810	14.160	13.770	14.000	14.000	26,488,540
2023-05-25	14.010	14.240	13.650	13.870	13.870	27,769,800
2023-05-24	14.310	14.450	13.800	14.230	14.230	37,875,250
2023-05-23	14.570	14.630	14.030	14.030	14.030	33,893,824
2023-05-22	14.850	14.910	14.380	14.600	14.600	23,224,993
2023-05-19	15.000	15.180	14.720	14.740	14.740	31,739,293
2023-05-18	14.890	15.240	14.710	15.140	15.140	35,401,999
2023-05-17	15.280	15.430	14.780	14.960	14.960	47,528,092
2023-05-16	15.880	16.180	15.230	15.300	15.300	70,892,505
2023-05-15	17.500	18.020	15.750	16.300	16.300	104,623,354
2023-05-12	19.920	19.920	17.500	17.500	17.500	108,747,645
2023-05-11	17.150	19.310	17.150	19.310	19.310	87,442,300
2023-05-10	18.620	19.480	17.070	17.550	17.550	123,576,657
2023-05-09	17.800	18.280	17.700	18.280	18.280	41,541,209
2023-05-08	16.440	17.280	15.750	16.620	16.620	54,638,625

← NewerPage 14 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.