China Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.070	16.570	16.060	16.470	16.470	37,726,042
2026-01-20	16.480	16.540	16.050	16.200	16.200	28,152,188
2026-01-19	15.950	16.480	15.830	16.360	16.360	34,698,007
2026-01-16	16.370	16.420	15.840	15.990	15.990	38,548,892
2026-01-15	16.440	16.680	16.110	16.410	16.410	48,907,290
2026-01-14	16.570	16.970	16.350	16.630	16.630	75,269,370
2026-01-13	16.910	17.180	16.450	16.710	16.710	77,531,671
2026-01-12	16.510	16.880	16.330	16.870	16.870	74,413,336
2026-01-09	15.940	16.380	15.840	16.370	16.370	59,740,840
2026-01-08	15.780	16.060	15.730	15.960	15.960	41,259,096
2026-01-07	15.610	15.850	15.530	15.800	15.800	52,071,834
2026-01-06	15.330	15.770	15.310	15.650	15.650	51,742,819
2026-01-05	15.560	15.590	15.290	15.400	15.400	49,339,898
2025-12-31	15.680	15.900	15.350	15.720	15.720	49,596,286
2025-12-30	15.450	15.860	15.410	15.680	15.680	48,420,102
2025-12-29	15.550	15.860	15.450	15.550	15.550	45,997,585
2025-12-26	15.340	15.630	15.230	15.470	15.470	43,298,866
2025-12-25	15.180	15.340	15.080	15.340	15.340	33,709,977
2025-12-24	15.090	15.370	15.060	15.350	15.350	33,942,459
2025-12-23	15.250	15.270	15.000	15.140	15.140	41,806,114
2025-12-22	15.880	15.880	15.280	15.350	15.350	79,801,770
2025-12-19	16.600	16.640	15.830	16.330	16.330	62,779,066
2025-12-18	16.190	16.950	16.120	16.730	16.730	62,644,583
2025-12-17	15.880	16.450	15.490	16.440	16.440	63,376,178
2025-12-16	17.250	17.330	15.780	15.860	15.860	99,347,119
2025-12-15	17.840	18.290	17.370	17.520	17.520	78,019,055
2025-12-12	16.860	18.260	16.860	18.020	18.020	105,624,692
2025-12-11	18.050	18.650	17.160	17.170	17.170	126,780,981
2025-12-10	17.000	18.420	16.840	17.860	17.860	137,149,475
2025-12-09	17.280	18.180	17.100	17.250	17.250	93,198,312
2025-12-08	17.570	17.570	16.820	16.950	16.950	112,612,685
2025-12-05	17.660	17.980	17.200	17.580	17.580	91,631,276
2025-12-04	17.330	18.420	17.300	17.730	17.730	127,929,583
2025-12-03	18.200	18.300	16.950	17.330	17.330	125,730,501
2025-12-02	19.800	19.990	18.100	18.200	18.200	218,857,902
2025-12-01	19.020	19.020	19.020	19.020	19.020	19,223,628
2025-11-28	15.650	17.290	15.650	17.290	17.290	101,255,187
2025-11-27	16.490	16.600	15.650	15.720	15.720	76,566,841
2025-11-26	17.200	17.420	16.140	16.260	16.260	79,970,225
2025-11-25	16.920	17.500	16.790	16.890	16.890	75,284,517
2025-11-24	16.430	17.050	16.210	16.810	16.810	78,453,158
2025-11-21	16.180	16.980	16.100	16.110	16.110	69,010,885
2025-11-20	16.900	16.990	16.400	16.410	16.410	48,048,334
2025-11-19	17.450	17.600	16.620	16.880	16.880	64,506,653
2025-11-18	17.740	18.100	17.120	17.310	17.310	65,922,279
2025-11-17	17.080	17.960	16.530	17.800	17.800	76,471,915
2025-11-14	17.900	18.370	17.710	17.780	17.780	77,036,868
2025-11-13	17.210	18.250	17.140	18.040	18.040	94,285,355
2025-11-12	18.870	19.060	17.440	17.660	17.660	119,373,716
2025-11-11	18.880	19.390	18.390	19.060	19.060	105,399,855
2025-11-10	18.100	19.380	17.660	19.070	19.070	154,022,008
2025-11-07	17.300	18.610	17.290	18.330	18.330	152,740,308
2025-11-06	18.120	18.330	17.140	17.250	17.250	177,712,178
2025-11-05	15.680	17.260	15.550	17.260	17.260	131,167,967
2025-11-04	15.470	16.220	15.320	15.690	15.690	104,822,137
2025-11-03	14.710	15.140	14.620	15.040	15.040	74,747,443
2025-10-31	14.070	14.770	14.070	14.460	14.460	53,898,858
2025-10-30	14.400	14.580	14.110	14.170	14.170	34,411,062
2025-10-29	14.440	14.630	14.050	14.510	14.510	50,804,928
2025-10-28	13.900	14.290	13.800	14.240	14.240	49,585,523

← NewerPage 4 of 21 · 1,219 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.