China Film Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	12.040	12.040	11.810	11.950	11.905	8,548,495
2021-11-09	11.880	12.000	11.810	11.980	11.935	7,632,064
2021-11-08	11.820	11.970	11.810	11.890	11.845	9,868,621
2021-11-05	11.770	11.820	11.650	11.740	11.696	8,854,540
2021-11-04	11.530	11.780	11.510	11.750	11.706	8,321,692
2021-11-03	11.450	11.560	11.400	11.530	11.487	5,136,062
2021-11-02	11.550	11.650	11.390	11.460	11.417	9,707,850
2021-11-01	11.610	11.650	11.510	11.610	11.567	7,625,094
2021-10-29	11.500	11.850	11.470	11.730	11.686	10,083,174
2021-10-28	11.540	11.640	11.410	11.560	11.517	7,663,551
2021-10-27	11.730	11.730	11.480	11.500	11.457	9,330,405
2021-10-26	11.670	11.800	11.620	11.740	11.696	7,225,163
2021-10-25	11.800	11.800	11.590	11.660	11.616	10,616,541
2021-10-22	11.870	11.950	11.800	11.840	11.796	7,976,449
2021-10-21	11.880	11.970	11.800	11.870	11.826	7,324,192
2021-10-20	12.020	12.060	11.880	11.920	11.875	8,092,302
2021-10-19	12.160	12.160	11.970	12.000	11.955	13,601,357
2021-10-18	12.210	12.350	12.130	12.190	12.144	9,143,590
2021-10-15	12.370	12.530	12.170	12.180	12.134	14,548,302
2021-10-14	12.210	12.720	12.130	12.440	12.393	18,280,222

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.