China Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	10.770	10.850	10.690	10.840	10.799	7,809,397
2022-08-04	10.750	10.840	10.580	10.720	10.680	9,897,729
2022-08-03	10.860	10.980	10.660	10.670	10.630	11,641,800
2022-08-02	11.280	11.280	10.660	10.850	10.809	17,160,890
2022-08-01	11.640	11.640	11.200	11.270	11.228	18,916,755
2022-07-29	11.980	12.090	11.710	11.780	11.736	18,772,610
2022-07-28	11.860	11.970	11.600	11.790	11.746	16,978,230
2022-07-27	11.640	12.220	11.640	11.900	11.855	33,483,873
2022-07-26	11.570	11.640	11.400	11.590	11.547	12,927,975
2022-07-25	11.590	11.650	11.430	11.460	11.417	8,534,882
2022-07-22	11.440	11.640	11.370	11.470	11.427	10,529,158
2022-07-21	11.320	11.550	11.270	11.430	11.387	12,865,949
2022-07-20	11.220	11.410	11.180	11.310	11.268	11,881,568
2022-07-19	11.000	11.180	10.970	11.160	11.118	13,448,919
2022-07-18	10.680	10.910	10.680	10.880	10.839	6,461,113
2022-07-15	10.880	10.890	10.690	10.700	10.660	6,220,806
2022-07-14	10.930	10.960	10.830	10.880	10.839	5,158,617
2022-07-13	10.950	11.040	10.880	10.950	10.909	5,528,346
2022-07-12	10.900	10.990	10.800	10.900	10.859	6,471,779
2022-07-11	10.920	10.980	10.790	10.900	10.859	5,971,157
2022-07-08	10.980	11.170	10.950	11.000	10.959	7,198,683
2022-07-07	11.050	11.100	10.880	10.900	10.859	8,726,547
2022-07-06	11.420	11.480	11.040	11.050	11.009	13,984,020
2022-07-05	11.410	11.560	11.320	11.520	11.477	12,595,258
2022-07-04	11.370	11.530	11.360	11.430	11.387	8,368,300
2022-07-01	11.410	11.530	11.310	11.370	11.327	13,345,631
2022-06-30	11.440	11.820	11.380	11.500	11.457	37,387,384
2022-06-29	11.390	11.500	11.190	11.220	11.178	12,698,841
2022-06-28	11.080	11.400	11.080	11.380	11.337	17,054,760
2022-06-27	11.170	11.480	11.100	11.120	11.078	27,947,455
2022-06-24	11.010	11.200	10.960	11.110	11.068	12,243,070
2022-06-23	11.020	11.100	10.930	11.000	10.959	8,426,255
2022-06-22	11.150	11.190	10.970	10.980	10.939	4,737,129
2022-06-21	11.190	11.240	11.060	11.170	11.128	7,629,794
2022-06-20	10.850	11.220	10.840	11.150	11.108	11,531,939
2022-06-17	10.960	10.990	10.750	10.860	10.819	7,330,233
2022-06-16	10.760	11.050	10.730	10.990	10.949	11,611,066
2022-06-15	10.710	10.910	10.660	10.750	10.710	10,057,057
2022-06-14	10.560	10.690	10.430	10.680	10.640	6,213,193
2022-06-13	10.690	10.720	10.560	10.670	10.630	8,448,701
2022-06-10	10.670	10.760	10.640	10.760	10.720	5,101,808
2022-06-09	10.780	10.790	10.650	10.680	10.640	4,827,055
2022-06-08	10.800	10.850	10.650	10.780	10.740	5,336,800
2022-06-07	10.820	10.890	10.670	10.780	10.740	6,325,055
2022-06-06	10.800	10.880	10.720	10.860	10.819	7,221,376
2022-06-02	10.870	10.870	10.650	10.790	10.750	8,136,950
2022-06-01	10.860	11.050	10.760	10.850	10.809	8,493,000
2022-05-31	10.720	10.840	10.690	10.840	10.799	6,792,570
2022-05-30	10.750	10.850	10.680	10.780	10.740	8,719,997
2022-05-27	10.650	10.770	10.550	10.670	10.630	6,633,100
2022-05-26	10.620	10.660	10.450	10.650	10.610	8,970,850
2022-05-25	10.250	10.650	10.240	10.590	10.550	11,422,510
2022-05-24	10.470	10.510	10.210	10.260	10.222	6,758,368
2022-05-23	10.490	10.600	10.430	10.480	10.441	5,003,771
2022-05-20	10.430	10.500	10.370	10.480	10.441	5,124,392
2022-05-19	10.230	10.400	10.210	10.390	10.351	4,152,534
2022-05-18	10.380	10.430	10.300	10.340	10.301	4,850,658
2022-05-17	10.330	10.410	10.240	10.380	10.341	4,485,321
2022-05-16	10.310	10.480	10.230	10.360	10.321	6,763,430
2022-05-13	10.140	10.460	10.130	10.270	10.232	10,698,289

← NewerPage 18 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.