China Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.770	12.230	11.740	12.110	12.065	21,189,189
2022-02-09	11.750	11.800	11.680	11.760	11.716	13,107,774
2022-02-08	11.450	11.850	11.420	11.810	11.766	20,758,600
2022-02-07	11.800	11.860	11.240	11.530	11.487	36,757,551
2022-01-28	11.870	12.500	11.860	12.370	12.324	33,368,256
2022-01-27	12.140	12.170	11.650	11.770	11.726	17,730,606
2022-01-26	11.860	12.340	11.860	12.140	12.095	17,392,280
2022-01-25	12.550	12.600	11.830	11.850	11.806	30,418,932
2022-01-24	12.890	12.950	12.370	12.650	12.603	27,492,729
2022-01-21	12.520	12.920	12.510	12.770	12.722	26,608,820
2022-01-20	12.780	12.870	12.480	12.500	12.453	16,809,483
2022-01-19	12.800	12.950	12.650	12.760	12.712	13,782,482
2022-01-18	12.820	12.950	12.700	12.800	12.752	13,478,856
2022-01-17	12.450	12.870	12.450	12.860	12.812	17,774,022
2022-01-14	12.750	12.780	12.500	12.530	12.483	13,669,493
2022-01-13	12.640	12.890	12.560	12.730	12.682	19,673,313
2022-01-12	12.310	12.880	12.310	12.630	12.583	21,812,236
2022-01-11	12.470	12.530	12.240	12.300	12.254	11,001,919
2022-01-10	12.300	12.420	12.090	12.400	12.354	16,027,381
2022-01-07	12.730	12.860	12.400	12.420	12.373	15,792,782
2022-01-06	12.670	12.810	12.470	12.730	12.682	14,491,130
2022-01-05	12.890	12.980	12.690	12.790	12.742	16,328,171
2022-01-04	12.700	12.970	12.560	12.940	12.892	21,096,459
2021-12-31	12.830	12.890	12.730	12.810	12.762	15,340,331
2021-12-30	12.690	12.890	12.630	12.830	12.782	17,238,558
2021-12-29	12.480	12.750	12.370	12.670	12.623	20,226,162
2021-12-28	12.570	12.600	12.440	12.480	12.433	11,773,028
2021-12-27	12.400	12.570	12.240	12.560	12.513	14,313,331
2021-12-24	12.250	12.490	12.220	12.400	12.354	14,410,412
2021-12-23	12.370	12.420	12.210	12.240	12.194	8,954,600
2021-12-22	12.400	12.520	12.340	12.380	12.334	9,372,327
2021-12-21	12.150	12.400	12.110	12.360	12.314	9,450,700
2021-12-20	12.250	12.290	12.080	12.120	12.075	8,400,689
2021-12-17	12.350	12.400	12.230	12.250	12.204	8,231,895
2021-12-16	12.220	12.420	12.180	12.390	12.344	13,801,884
2021-12-15	12.250	12.390	12.200	12.230	12.184	9,871,607
2021-12-14	12.120	12.360	12.110	12.290	12.244	12,889,197
2021-12-13	12.150	12.350	12.110	12.180	12.134	11,957,487
2021-12-10	12.030	12.310	12.020	12.200	12.154	15,061,495
2021-12-09	11.880	12.160	11.840	12.050	12.005	14,202,281
2021-12-08	11.800	11.880	11.750	11.870	11.826	7,865,083
2021-12-07	11.710	11.830	11.700	11.770	11.726	7,720,702
2021-12-06	11.810	11.830	11.670	11.670	11.626	6,941,695
2021-12-03	11.740	11.800	11.680	11.780	11.736	3,931,599
2021-12-02	11.810	11.810	11.710	11.730	11.686	5,048,626
2021-12-01	11.650	11.840	11.640	11.830	11.786	5,005,185
2021-11-30	11.610	11.720	11.610	11.710	11.666	7,226,497
2021-11-29	11.550	11.640	11.510	11.610	11.567	9,581,515
2021-11-26	11.970	11.980	11.760	11.800	11.756	10,724,800
2021-11-25	12.160	12.210	12.010	12.050	12.005	8,870,991
2021-11-24	12.070	12.220	11.940	12.160	12.114	13,058,238
2021-11-23	11.900	12.150	11.900	12.000	11.955	10,186,644
2021-11-22	11.880	11.920	11.820	11.880	11.836	6,569,749
2021-11-19	11.760	11.890	11.720	11.860	11.816	7,323,002
2021-11-18	11.900	11.920	11.770	11.770	11.726	7,545,247
2021-11-17	11.750	11.900	11.680	11.900	11.855	7,989,534
2021-11-16	11.900	11.970	11.650	11.680	11.636	9,812,837
2021-11-15	11.810	11.920	11.750	11.880	11.836	9,481,032
2021-11-12	11.930	12.000	11.790	11.800	11.756	9,618,396
2021-11-11	11.890	12.010	11.880	11.970	11.925	7,873,009

← NewerPage 20 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.