China Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	11.000	11.160	10.900	11.110	11.110	8,838,515
2022-11-04	11.050	11.340	10.970	11.200	11.200	11,545,844
2022-11-03	10.910	11.050	10.850	10.990	10.990	6,152,198
2022-11-02	10.900	11.150	10.830	10.950	10.950	10,076,197
2022-11-01	10.640	11.020	10.580	10.990	10.990	10,494,582
2022-10-31	10.490	10.750	10.470	10.660	10.660	6,277,922
2022-10-28	10.720	10.740	10.490	10.540	10.540	6,640,488
2022-10-27	10.600	10.800	10.580	10.730	10.730	6,677,713
2022-10-26	10.450	10.810	10.430	10.660	10.660	11,375,420
2022-10-25	10.170	10.450	10.160	10.390	10.390	5,921,706
2022-10-24	10.350	10.520	10.160	10.210	10.210	6,954,768
2022-10-21	10.350	10.440	10.300	10.350	10.350	3,717,081
2022-10-20	10.110	10.460	10.050	10.330	10.330	8,234,340
2022-10-19	10.200	10.240	10.100	10.110	10.110	3,888,440
2022-10-18	10.240	10.300	10.180	10.190	10.190	3,687,236
2022-10-17	10.200	10.250	10.140	10.230	10.230	4,266,779
2022-10-14	10.070	10.200	10.050	10.150	10.150	4,104,694
2022-10-13	9.980	10.030	9.970	10.010	10.010	3,210,879
2022-10-12	9.950	10.060	9.840	10.000	10.000	6,490,252
2022-10-11	9.770	9.960	9.740	9.940	9.940	6,293,959
2022-10-10	9.820	9.840	9.620	9.770	9.770	7,480,955
2022-09-30	10.070	10.090	9.930	9.930	9.930	6,299,203
2022-09-29	10.530	10.550	10.050	10.060	10.060	10,482,607
2022-09-28	10.680	10.730	10.410	10.420	10.420	6,911,132
2022-09-27	10.360	10.800	10.290	10.750	10.750	11,657,421
2022-09-26	10.390	10.530	10.340	10.380	10.380	5,528,221
2022-09-23	10.630	10.680	10.380	10.450	10.450	6,217,390
2022-09-22	10.770	10.880	10.540	10.560	10.560	6,793,454
2022-09-21	10.740	10.850	10.680	10.840	10.840	6,040,970
2022-09-20	10.760	10.860	10.720	10.830	10.830	6,687,410
2022-09-19	10.650	10.800	10.510	10.730	10.730	8,301,310
2022-09-16	10.810	10.880	10.640	10.650	10.650	10,714,200
2022-09-15	10.720	10.970	10.700	10.810	10.810	14,516,188
2022-09-14	10.700	10.750	10.630	10.690	10.690	5,550,477
2022-09-13	10.660	10.900	10.630	10.790	10.790	9,792,478
2022-09-09	10.580	10.670	10.490	10.650	10.650	6,955,898
2022-09-08	10.500	10.660	10.460	10.580	10.580	9,858,422
2022-09-07	10.580	10.600	10.440	10.470	10.470	6,483,532
2022-09-06	10.500	10.620	10.460	10.600	10.600	5,067,815
2022-09-05	10.590	10.600	10.440	10.490	10.490	5,055,500
2022-09-02	10.530	10.650	10.530	10.580	10.580	5,065,921
2022-09-01	10.700	10.790	10.490	10.530	10.530	9,039,164
2022-08-31	10.610	10.750	10.610	10.680	10.680	11,715,980
2022-08-30	10.600	10.740	10.580	10.620	10.620	6,990,464
2022-08-29	10.470	10.660	10.380	10.630	10.630	7,456,707
2022-08-26	10.540	10.630	10.480	10.540	10.540	6,716,873
2022-08-25	10.500	10.530	10.370	10.520	10.520	6,267,144
2022-08-24	10.530	10.680	10.420	10.440	10.440	9,420,898
2022-08-23	10.480	10.570	10.460	10.540	10.540	4,751,362
2022-08-22	10.410	10.550	10.340	10.540	10.540	6,078,958
2022-08-19	10.470	10.530	10.400	10.420	10.420	7,503,482
2022-08-18	10.640	10.640	10.450	10.470	10.470	9,278,840
2022-08-17	10.550	10.660	10.520	10.660	10.660	8,313,806
2022-08-16	10.590	10.630	10.530	10.550	10.550	7,995,223
2022-08-15	10.600	10.710	10.560	10.590	10.590	5,070,115
2022-08-12	10.750	10.780	10.630	10.650	10.650	7,812,713
2022-08-11	10.480	10.680	10.480	10.670	10.630	10,732,414
2022-08-10	10.550	10.580	10.450	10.480	10.441	5,912,207
2022-08-09	10.690	10.720	10.550	10.580	10.540	7,467,191
2022-08-08	10.700	10.830	10.600	10.690	10.650	11,880,938

← NewerPage 17 of 21 · 1,220 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.