China Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.260	13.400	12.570	13.250	13.250	79,977,200
2025-07-24	12.300	13.130	12.300	13.070	13.070	75,899,837
2025-07-23	12.200	12.510	12.050	12.180	12.180	36,973,302
2025-07-22	11.800	12.200	11.720	12.120	12.120	36,067,107
2025-07-21	11.770	11.930	11.640	11.800	11.800	28,170,991
2025-07-18	11.600	11.800	11.590	11.730	11.730	23,549,908
2025-07-17	11.510	11.580	11.440	11.580	11.580	13,623,325
2025-07-16	11.660	11.780	11.440	11.520	11.520	30,669,423
2025-07-15	11.350	11.370	11.170	11.300	11.300	16,578,314
2025-07-14	11.390	11.600	11.300	11.340	11.340	17,597,934
2025-07-11	11.300	11.360	11.210	11.350	11.350	14,348,165
2025-07-10	11.320	11.460	11.300	11.340	11.340	14,080,328
2025-07-09	11.130	11.470	11.120	11.390	11.390	24,871,004
2025-07-08	11.130	11.250	11.110	11.150	11.150	16,376,766
2025-07-07	10.900	11.370	10.870	11.140	11.140	23,483,900
2025-07-04	10.950	11.040	10.850	10.930	10.930	17,795,520
2025-07-03	10.820	11.290	10.820	11.040	11.040	36,410,608
2025-07-02	10.670	10.700	10.620	10.700	10.700	6,344,800
2025-07-01	10.750	10.750	10.610	10.670	10.670	5,967,200
2025-06-30	10.660	10.740	10.620	10.720	10.720	7,243,300
2025-06-27	10.590	10.680	10.580	10.630	10.630	6,194,616
2025-06-26	10.550	10.660	10.500	10.620	10.620	7,951,500
2025-06-25	10.550	10.580	10.450	10.560	10.560	10,017,700
2025-06-24	10.500	10.560	10.470	10.550	10.550	7,556,942
2025-06-23	10.420	10.570	10.380	10.460	10.460	6,642,600
2025-06-20	10.580	10.630	10.440	10.460	10.460	5,962,100
2025-06-19	10.550	10.630	10.490	10.570	10.570	6,363,910
2025-06-18	10.650	10.660	10.530	10.570	10.570	4,680,407
2025-06-17	10.820	10.830	10.610	10.660	10.660	6,666,909
2025-06-16	10.650	10.840	10.650	10.770	10.770	9,384,168
2025-06-13	10.820	10.840	10.630	10.670	10.670	8,718,492
2025-06-12	10.790	10.870	10.750	10.850	10.850	8,975,700
2025-06-11	10.820	10.870	10.770	10.780	10.780	5,928,825
2025-06-10	10.810	10.840	10.670	10.800	10.800	10,092,700
2025-06-09	10.780	10.850	10.750	10.780	10.780	10,421,475
2025-06-06	10.680	10.790	10.600	10.780	10.780	12,325,856
2025-06-05	10.500	10.690	10.500	10.650	10.650	11,578,500
2025-06-04	10.400	10.560	10.350	10.530	10.530	10,104,112
2025-06-03	10.300	10.430	10.290	10.380	10.380	7,181,460
2025-05-30	10.340	10.390	10.290	10.300	10.300	5,368,951
2025-05-29	10.290	10.350	10.230	10.340	10.340	5,767,654
2025-05-28	10.360	10.380	10.250	10.290	10.290	6,052,882
2025-05-27	10.290	10.360	10.270	10.350	10.350	5,759,700
2025-05-26	10.210	10.320	10.200	10.300	10.300	4,707,622
2025-05-23	10.270	10.360	10.210	10.220	10.220	8,019,244
2025-05-22	10.290	10.300	10.190	10.240	10.240	4,927,044
2025-05-21	10.290	10.310	10.240	10.300	10.300	5,688,359
2025-05-20	10.260	10.340	10.230	10.290	10.290	6,940,200
2025-05-19	10.240	10.280	10.190	10.270	10.270	5,609,521
2025-05-16	10.250	10.260	10.200	10.240	10.240	4,485,375
2025-05-15	10.270	10.300	10.220	10.230	10.230	5,527,611
2025-05-14	10.230	10.320	10.190	10.300	10.300	8,797,436
2025-05-13	10.240	10.300	10.190	10.250	10.250	8,475,942
2025-05-12	10.190	10.220	10.160	10.210	10.210	7,701,097
2025-05-09	10.250	10.260	10.140	10.150	10.150	8,502,155
2025-05-08	10.210	10.250	10.180	10.230	10.230	7,156,700
2025-05-07	10.250	10.320	10.180	10.230	10.230	10,468,821
2025-05-06	10.170	10.220	10.130	10.210	10.210	12,203,924
2025-04-30	10.050	10.240	10.050	10.190	10.190	16,114,468
2025-04-29	10.340	10.440	10.300	10.430	10.430	5,708,341

← NewerPage 6 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.