China Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	12.780	12.820	12.280	12.300	12.300	32,063,530
2023-02-06	12.660	12.890	12.580	12.790	12.790	19,406,081
2023-02-03	12.760	12.850	12.660	12.680	12.680	18,437,040
2023-02-02	13.020	13.030	12.770	12.790	12.790	23,259,467
2023-02-01	12.990	13.070	12.870	13.060	13.060	19,732,871
2023-01-31	13.100	13.160	12.830	12.990	12.990	31,213,470
2023-01-30	14.110	14.190	13.260	13.270	13.270	73,832,620
2023-01-20	13.870	14.150	13.520	14.080	14.080	50,259,972
2023-01-19	13.550	13.770	13.140	13.740	13.740	42,904,847
2023-01-18	13.370	13.800	13.280	13.550	13.550	49,805,320
2023-01-17	13.330	13.440	12.930	13.120	13.120	27,443,700
2023-01-16	13.420	13.480	13.080	13.330	13.330	33,894,202
2023-01-13	12.900	13.410	12.800	13.380	13.380	30,408,076
2023-01-12	12.860	13.000	12.720	12.870	12.870	17,955,474
2023-01-11	13.140	13.140	12.810	12.870	12.870	18,383,804
2023-01-10	13.340	13.390	12.930	13.190	13.190	25,758,636
2023-01-09	12.990	13.460	12.950	13.340	13.340	35,180,102
2023-01-06	13.300	13.310	12.760	12.870	12.870	27,181,742
2023-01-05	13.290	13.450	13.030	13.290	13.290	23,580,499
2023-01-04	13.200	13.550	13.170	13.310	13.310	30,224,144
2023-01-03	13.630	13.750	12.830	13.160	13.160	50,071,619
2022-12-30	13.560	13.710	13.370	13.600	13.600	17,951,549
2022-12-29	13.280	13.750	13.200	13.500	13.500	21,338,128
2022-12-28	13.250	13.620	13.150	13.370	13.370	18,274,780
2022-12-27	13.440	13.510	12.950	13.290	13.290	19,404,609
2022-12-26	13.260	13.760	13.150	13.370	13.370	21,718,978
2022-12-23	13.110	13.670	13.110	13.260	13.260	21,618,258
2022-12-22	13.250	13.550	13.120	13.150	13.150	20,677,899
2022-12-21	12.750	13.390	12.730	13.270	13.270	32,320,917
2022-12-20	12.930	13.110	12.680	12.730	12.730	19,445,683
2022-12-19	13.180	13.210	12.850	12.910	12.910	37,602,505
2022-12-16	13.430	13.660	13.140	13.580	13.580	29,362,601
2022-12-15	13.660	13.880	13.230	13.360	13.360	37,553,992
2022-12-14	13.510	13.960	13.490	13.750	13.750	41,587,124
2022-12-13	13.830	14.400	13.680	13.680	13.680	48,823,149
2022-12-12	14.000	14.370	13.780	13.920	13.920	32,922,415
2022-12-09	14.160	14.440	13.720	14.250	14.250	38,256,006
2022-12-08	14.120	14.550	13.940	14.400	14.400	45,659,901
2022-12-07	13.900	14.680	13.600	14.120	14.120	64,930,261
2022-12-06	14.550	14.940	13.940	14.060	14.060	57,481,092
2022-12-05	14.280	14.700	13.950	14.700	14.700	56,491,891
2022-12-02	13.500	13.980	13.500	13.940	13.940	29,102,249
2022-12-01	13.680	13.900	13.210	13.490	13.490	45,444,224
2022-11-30	12.920	13.430	12.820	13.300	13.300	43,912,202
2022-11-29	12.190	13.340	12.130	13.200	13.200	51,494,617
2022-11-28	11.680	12.330	11.550	12.250	12.250	29,443,841
2022-11-25	11.750	12.120	11.720	11.900	11.900	16,967,676
2022-11-24	12.040	12.210	11.710	11.750	11.750	25,085,235
2022-11-23	11.550	12.330	11.450	12.020	12.020	48,991,013
2022-11-22	11.490	11.560	11.280	11.410	11.410	15,535,069
2022-11-21	11.960	11.990	11.370	11.470	11.470	27,731,650
2022-11-18	12.020	12.450	12.010	12.180	12.180	23,803,422
2022-11-17	11.860	12.280	11.750	12.120	12.120	35,911,651
2022-11-16	11.380	11.870	11.310	11.730	11.730	29,915,600
2022-11-15	11.180	11.400	11.070	11.310	11.310	9,363,030
2022-11-14	11.210	11.250	11.060	11.120	11.120	7,575,100
2022-11-11	11.300	11.450	11.090	11.180	11.180	14,942,002
2022-11-10	10.990	11.250	10.930	11.110	11.110	7,921,975
2022-11-09	11.150	11.220	11.000	11.010	11.010	6,295,000
2022-11-08	11.080	11.210	10.940	11.190	11.190	8,315,024

← NewerPage 16 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.