China Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.150	14.370	13.720	14.180	14.180	43,152,696
2026-04-23	14.280	14.460	14.130	14.300	14.300	35,879,868
2026-04-22	14.710	14.710	14.140	14.400	14.400	48,082,161
2026-04-21	14.550	15.120	14.480	14.800	14.800	63,742,605
2026-04-20	14.580	14.730	14.400	14.600	14.600	61,471,855
2026-04-17	14.140	15.400	14.100	14.910	14.910	93,428,636
2026-04-16	14.140	14.330	14.040	14.200	14.200	40,120,590
2026-04-15	14.190	14.200	14.000	14.040	14.040	28,650,782
2026-04-14	13.950	14.180	13.950	14.140	14.140	32,113,614
2026-04-13	13.800	14.050	13.790	13.940	13.940	28,672,222
2026-04-10	13.850	14.140	13.780	13.920	13.920	36,554,190
2026-04-09	13.660	13.930	13.560	13.770	13.770	33,188,875
2026-04-08	13.510	13.810	13.510	13.810	13.810	34,203,041
2026-04-07	13.250	13.390	13.180	13.370	13.370	19,911,746
2026-04-03	13.490	13.530	13.190	13.230	13.230	15,229,223
2026-04-02	13.610	13.620	13.400	13.500	13.500	18,176,493
2026-04-01	13.580	13.680	13.380	13.670	13.670	25,246,963
2026-03-31	13.440	13.650	13.400	13.430	13.430	25,389,469
2026-03-30	13.050	13.450	13.010	13.450	13.450	22,707,622
2026-03-27	12.900	13.240	12.840	13.230	13.230	16,669,100
2026-03-26	13.130	13.250	13.010	13.070	13.070	17,185,616
2026-03-25	13.000	13.260	12.980	13.190	13.190	24,265,711
2026-03-24	12.660	12.990	12.580	12.980	12.980	30,935,743
2026-03-23	12.770	12.870	12.400	12.460	12.460	31,744,993
2026-03-20	13.290	13.370	13.010	13.020	13.020	20,771,717
2026-03-19	13.350	13.400	13.230	13.270	13.270	20,318,600
2026-03-18	13.450	13.500	13.280	13.500	13.500	19,152,695
2026-03-17	13.600	13.690	13.450	13.450	13.450	21,810,307
2026-03-16	13.450	13.650	13.390	13.640	13.640	23,714,993
2026-03-13	13.540	13.690	13.440	13.440	13.440	23,383,900
2026-03-12	13.720	13.760	13.540	13.610	13.610	20,083,759
2026-03-11	13.930	13.950	13.700	13.750	13.750	22,882,848
2026-03-10	13.910	14.030	13.840	13.870	13.870	24,334,459
2026-03-09	13.700	13.850	13.470	13.820	13.820	32,190,770
2026-03-06	13.800	13.960	13.710	13.920	13.920	23,734,768
2026-03-05	14.070	14.100	13.770	13.830	13.830	32,082,378
2026-03-04	13.700	13.990	13.660	13.920	13.920	33,251,528
2026-03-03	14.280	14.390	13.770	13.820	13.820	53,208,645
2026-03-02	14.450	14.560	14.100	14.290	14.290	67,980,204
2026-02-27	14.860	14.980	14.820	14.860	14.860	40,321,589
2026-02-26	15.250	15.260	14.810	14.870	14.870	78,783,015
2026-02-25	15.500	15.900	15.210	15.320	15.320	128,540,191
2026-02-24	16.700	16.840	16.700	16.700	16.700	22,144,000
2026-02-13	17.500	18.810	17.400	18.550	18.550	112,662,525
2026-02-12	18.020	18.250	17.220	17.610	17.610	118,031,300
2026-02-11	20.740	20.760	18.670	18.760	18.760	180,253,577
2026-02-10	19.050	20.740	18.660	20.740	20.740	133,436,989
2026-02-09	18.700	19.280	18.300	18.850	18.850	116,407,626
2026-02-06	17.580	18.730	16.870	18.390	18.390	122,921,097
2026-02-05	17.080	18.000	17.070	17.530	17.530	85,644,062
2026-02-04	17.550	17.970	17.120	17.310	17.310	70,606,286
2026-02-03	17.980	18.300	17.520	17.770	17.770	99,904,813
2026-02-02	18.000	18.800	17.740	17.770	17.770	128,492,480
2026-01-30	17.270	18.000	17.060	17.790	17.790	114,301,616
2026-01-29	16.700	17.300	16.500	17.210	17.210	57,904,032
2026-01-28	17.010	17.480	16.880	16.920	16.920	45,201,481
2026-01-27	17.020	17.250	16.630	17.180	17.180	49,370,745
2026-01-26	17.020	17.500	16.940	17.140	17.140	60,184,396
2026-01-23	16.770	17.360	16.710	16.990	16.990	53,735,297
2026-01-22	16.470	16.840	16.440	16.690	16.690	43,633,383

← NewerPage 3 of 5 · 242 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.