China Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.980	14.040	13.800	13.870	13.870	28,566,126
2025-10-24	13.910	14.040	13.820	13.910	13.910	36,004,510
2025-10-23	13.800	14.040	13.600	13.940	13.940	51,690,706
2025-10-22	13.620	13.830	13.550	13.760	13.760	26,975,073
2025-10-21	13.450	13.650	13.390	13.620	13.620	24,208,305
2025-10-20	13.260	13.500	13.260	13.450	13.450	24,084,289
2025-10-17	13.500	13.580	13.200	13.240	13.240	25,997,086
2025-10-16	13.730	13.730	13.460	13.500	13.500	26,188,995
2025-10-15	13.610	13.680	13.480	13.670	13.670	28,770,169
2025-10-14	13.630	13.840	13.420	13.460	13.460	39,060,550
2025-10-13	13.170	13.660	13.050	13.620	13.620	49,466,485
2025-10-10	13.780	14.180	13.650	13.670	13.670	70,362,017
2025-10-09	14.730	14.750	14.080	14.080	14.080	52,591,570
2025-09-30	15.580	15.890	15.250	15.640	15.640	68,420,292
2025-09-29	14.880	15.470	14.880	15.430	15.430	57,500,352
2025-09-26	15.400	15.490	14.880	14.950	14.950	60,423,892
2025-09-25	15.320	15.850	15.140	15.550	15.550	89,263,032
2025-09-24	15.310	15.840	15.190	15.400	15.400	75,027,722
2025-09-23	16.050	16.800	15.280	15.470	15.470	123,798,165
2025-09-22	17.750	17.750	16.880	16.880	16.880	105,885,084
2025-09-19	17.500	19.090	16.410	18.750	18.750	193,437,430
2025-09-18	19.920	20.290	18.180	18.220	18.220	159,063,796
2025-09-17	20.920	21.680	19.300	19.920	19.920	168,024,854
2025-09-16	22.080	23.150	20.180	21.350	21.350	196,260,978
2025-09-15	19.970	21.180	19.700	21.180	21.180	167,158,460
2025-09-12	17.600	19.250	17.590	19.250	19.250	166,183,142
2025-09-11	17.800	17.880	16.870	17.500	17.500	116,000,749
2025-09-10	17.100	18.490	16.780	17.710	17.710	170,102,022
2025-09-09	17.210	17.840	16.880	17.590	17.590	196,677,865
2025-09-08	15.270	16.520	15.150	16.520	16.520	83,181,587
2025-09-05	14.000	15.020	13.850	15.020	15.020	100,040,274
2025-09-04	13.620	13.990	13.500	13.650	13.650	40,820,087
2025-09-03	14.030	14.550	13.660	13.760	13.760	50,494,003
2025-09-02	14.600	14.750	13.870	14.100	14.100	67,013,999
2025-09-01	14.000	15.300	13.670	14.900	14.900	82,152,548
2025-08-29	13.470	14.090	13.450	13.940	13.940	62,660,617
2025-08-28	13.030	13.730	13.000	13.560	13.560	62,437,829
2025-08-27	13.170	13.550	13.000	13.010	13.010	39,396,181
2025-08-26	12.990	13.540	12.980	13.370	13.370	48,085,887
2025-08-25	13.090	13.090	12.960	13.040	13.040	27,751,134
2025-08-22	13.060	13.200	12.960	13.090	13.090	27,819,010
2025-08-21	12.830	13.100	12.750	13.040	13.040	35,448,225
2025-08-20	12.800	12.900	12.660	12.830	12.830	24,955,002
2025-08-19	13.040	13.040	12.810	12.860	12.860	29,508,949
2025-08-18	12.810	13.190	12.810	13.060	13.060	40,995,406
2025-08-15	12.660	12.890	12.660	12.890	12.890	29,202,664
2025-08-14	13.000	13.160	12.760	12.780	12.780	41,223,139
2025-08-13	13.230	13.260	12.970	13.040	13.040	43,460,445
2025-08-12	13.380	13.470	13.200	13.240	13.240	40,892,121
2025-08-11	13.560	13.670	13.320	13.450	13.450	52,780,754
2025-08-08	13.770	14.020	13.570	13.790	13.790	48,413,333
2025-08-07	13.480	14.180	13.460	13.990	13.990	70,508,207
2025-08-06	13.700	13.850	13.210	13.560	13.560	80,238,726
2025-08-05	13.960	14.360	13.800	13.840	13.840	81,008,384
2025-08-04	14.900	14.900	14.140	14.160	14.160	121,227,065
2025-08-01	13.290	13.810	13.080	13.700	13.700	72,124,168
2025-07-31	14.400	14.400	13.280	13.280	13.280	107,340,603
2025-07-30	14.740	15.100	14.350	14.750	14.750	119,066,317
2025-07-29	15.500	15.760	14.180	14.350	14.350	155,141,480
2025-07-28	13.740	14.580	13.600	14.580	14.580	78,618,334

← NewerPage 5 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.