China Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.060	10.210	10.000	10.180	10.142	6,601,900
2022-05-11	10.040	10.250	10.020	10.090	10.052	9,210,017
2022-05-10	9.850	10.060	9.790	10.020	9.982	7,005,083
2022-05-09	9.900	10.040	9.840	9.930	9.893	6,185,500
2022-05-06	10.000	10.070	9.850	9.900	9.863	6,405,625
2022-05-05	10.180	10.290	10.110	10.200	10.162	8,169,714
2022-04-29	9.960	10.330	9.910	10.230	10.192	10,357,282
2022-04-28	9.940	10.030	9.790	9.930	9.893	5,967,951
2022-04-27	9.700	10.040	9.610	10.020	9.982	7,477,450
2022-04-26	10.120	10.150	9.700	9.840	9.803	9,271,414
2022-04-25	10.640	10.640	10.080	10.090	10.052	8,671,209
2022-04-22	10.860	10.900	10.640	10.740	10.700	7,987,676
2022-04-21	11.200	11.250	10.800	10.870	10.829	7,944,609
2022-04-20	11.190	11.400	11.150	11.220	11.178	7,646,924
2022-04-19	11.080	11.230	11.080	11.200	11.158	4,900,443
2022-04-18	11.000	11.150	10.890	11.120	11.078	5,199,435
2022-04-15	11.190	11.260	11.000	11.060	11.019	5,842,765
2022-04-14	11.110	11.250	11.080	11.200	11.158	6,623,829
2022-04-13	11.150	11.230	11.020	11.060	11.019	6,425,748
2022-04-12	10.790	11.300	10.780	11.280	11.238	10,138,973
2022-04-11	10.990	11.000	10.710	10.790	10.750	7,072,767
2022-04-08	11.250	11.290	10.990	11.070	11.029	8,244,700
2022-04-07	11.480	11.540	11.190	11.210	11.168	7,962,200
2022-04-06	11.310	11.570	11.310	11.500	11.457	9,253,899
2022-04-01	11.200	11.470	11.150	11.400	11.357	8,090,445
2022-03-31	11.280	11.340	11.250	11.260	11.218	4,329,900
2022-03-30	11.230	11.320	11.190	11.310	11.268	5,445,537
2022-03-29	11.250	11.350	11.130	11.190	11.148	4,140,241
2022-03-28	11.130	11.330	11.050	11.230	11.188	4,135,785
2022-03-25	11.210	11.350	11.190	11.190	11.148	3,897,998
2022-03-24	11.370	11.400	11.200	11.210	11.168	5,168,659
2022-03-23	11.320	11.570	11.320	11.430	11.387	6,565,182
2022-03-22	11.270	11.440	11.220	11.350	11.308	6,539,794
2022-03-21	11.200	11.330	11.160	11.330	11.288	6,813,558
2022-03-18	11.040	11.400	10.980	11.310	11.268	9,210,741
2022-03-17	11.060	11.260	11.030	11.070	11.029	11,539,586
2022-03-16	10.710	11.100	10.600	11.070	11.029	11,668,901
2022-03-15	11.050	11.060	10.570	10.590	10.550	11,527,032
2022-03-14	11.400	11.510	11.090	11.090	11.048	13,543,200
2022-03-11	11.480	11.690	11.320	11.650	11.606	9,171,297
2022-03-10	11.550	11.750	11.500	11.630	11.586	11,169,591
2022-03-09	11.610	11.650	11.060	11.390	11.347	13,301,745
2022-03-08	11.580	11.770	11.450	11.530	11.487	15,111,321
2022-03-07	11.500	11.710	11.330	11.550	11.507	11,901,200
2022-03-04	11.610	11.720	11.540	11.560	11.517	7,135,347
2022-03-03	11.680	11.820	11.640	11.680	11.636	7,247,339
2022-03-02	11.600	11.650	11.550	11.630	11.586	4,162,429
2022-03-01	11.500	11.680	11.480	11.640	11.596	7,230,922
2022-02-28	11.460	11.480	11.280	11.460	11.417	7,044,542
2022-02-25	11.510	11.600	11.440	11.450	11.407	7,675,807
2022-02-24	11.710	11.750	11.350	11.440	11.397	14,627,782
2022-02-23	11.700	11.780	11.670	11.780	11.736	6,887,843
2022-02-22	11.850	11.850	11.610	11.660	11.616	11,661,485
2022-02-21	11.890	11.940	11.800	11.920	11.875	7,254,477
2022-02-18	11.830	11.900	11.800	11.880	11.836	6,831,982
2022-02-17	12.070	12.100	11.830	11.860	11.816	11,251,016
2022-02-16	12.100	12.190	12.040	12.100	12.055	10,479,488
2022-02-15	12.300	12.360	12.000	12.060	12.015	16,934,834
2022-02-14	11.890	12.660	11.890	12.320	12.274	30,615,337
2022-02-11	12.050	12.170	11.910	11.950	11.905	15,260,167

← NewerPage 19 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.