China Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	16.440	17.280	15.750	16.620	16.620	54,638,625
2023-05-05	17.150	17.470	16.660	16.720	16.720	54,110,318
2023-05-04	15.810	17.680	15.400	17.150	17.150	76,008,406
2023-04-28	15.380	16.270	15.380	16.150	16.150	44,685,394
2023-04-27	16.000	16.240	15.300	15.570	15.570	46,698,692
2023-04-26	15.870	16.590	15.210	16.070	16.070	62,317,334
2023-04-25	15.730	16.040	15.130	15.640	15.640	39,742,352
2023-04-24	15.790	16.300	15.690	15.870	15.870	38,577,004
2023-04-21	16.600	16.900	15.660	15.700	15.700	42,322,047
2023-04-20	16.030	16.970	15.820	16.820	16.820	64,479,070
2023-04-19	15.300	16.400	15.240	16.150	16.150	70,015,757
2023-04-18	14.920	15.120	14.660	14.910	14.910	20,974,492
2023-04-17	15.490	15.570	14.900	14.960	14.960	24,447,202
2023-04-14	15.490	15.730	15.150	15.460	15.460	26,835,795
2023-04-13	15.740	16.190	15.420	15.480	15.480	47,982,403
2023-04-12	15.150	16.290	15.020	15.990	15.990	65,752,967
2023-04-11	14.230	15.110	14.160	14.990	14.990	44,642,877
2023-04-10	14.380	14.650	14.150	14.220	14.220	22,730,464
2023-04-07	13.950	14.620	13.700	14.260	14.260	31,020,817
2023-04-06	13.920	13.950	13.680	13.850	13.850	16,566,527
2023-04-04	13.990	14.190	13.870	13.990	13.990	15,640,124
2023-04-03	14.030	14.190	13.840	13.990	13.990	22,219,482
2023-03-31	13.370	14.050	13.370	14.020	14.020	22,355,824
2023-03-30	13.680	13.680	13.300	13.400	13.400	13,695,821
2023-03-29	13.850	13.900	13.550	13.690	13.690	16,856,010
2023-03-28	14.150	14.160	13.800	13.850	13.850	17,241,396
2023-03-27	14.150	14.270	13.790	14.030	14.030	26,203,133
2023-03-24	14.140	14.400	14.090	14.170	14.170	18,208,781
2023-03-23	14.100	14.500	13.930	14.170	14.170	30,468,713
2023-03-22	13.860	14.100	13.800	14.040	14.040	29,691,247
2023-03-21	13.570	14.000	13.340	13.850	13.850	52,673,408
2023-03-20	12.970	14.010	12.970	13.580	13.580	94,975,120
2023-03-17	12.550	12.810	12.530	12.740	12.740	17,348,716
2023-03-16	12.570	12.640	12.440	12.490	12.490	9,444,600
2023-03-15	12.530	12.740	12.500	12.680	12.680	12,394,881
2023-03-14	12.570	12.640	12.360	12.510	12.510	10,927,178
2023-03-13	12.380	12.610	12.340	12.600	12.600	13,447,555
2023-03-10	12.570	12.790	12.490	12.490	12.490	18,039,208
2023-03-09	12.630	12.860	12.530	12.660	12.660	18,165,557
2023-03-08	12.290	12.620	12.260	12.610	12.610	17,680,479
2023-03-07	12.520	12.680	12.300	12.320	12.320	16,520,199
2023-03-06	12.600	12.700	12.500	12.550	12.550	15,551,543
2023-03-03	12.460	12.600	12.390	12.580	12.580	14,505,450
2023-03-02	12.360	12.450	12.350	12.450	12.450	8,726,592
2023-03-01	12.360	12.480	12.320	12.370	12.370	15,143,327
2023-02-28	12.220	12.370	12.200	12.370	12.370	10,472,908
2023-02-27	12.220	12.350	12.180	12.250	12.250	8,872,603
2023-02-24	12.200	12.280	12.160	12.230	12.230	6,565,683
2023-02-23	12.260	12.350	12.130	12.170	12.170	9,652,096
2023-02-22	12.180	12.290	12.160	12.270	12.270	7,111,073
2023-02-21	12.290	12.380	12.210	12.280	12.280	9,249,300
2023-02-20	12.110	12.310	12.090	12.280	12.280	13,493,750
2023-02-17	12.230	12.320	12.090	12.160	12.160	11,691,851
2023-02-16	12.290	12.540	12.090	12.170	12.170	22,152,790
2023-02-15	12.440	12.460	12.270	12.300	12.300	11,299,488
2023-02-14	12.530	12.570	12.360	12.440	12.440	12,184,521
2023-02-13	12.390	12.560	12.350	12.530	12.530	14,025,326
2023-02-10	12.360	12.490	12.320	12.400	12.400	10,308,517
2023-02-09	12.250	12.400	12.230	12.390	12.390	13,555,844
2023-02-08	12.330	12.370	12.250	12.260	12.260	10,681,870

← NewerPage 15 of 21 · 1,213 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.