China Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.470	10.480	10.370	10.380	10.380	5,175,689
2025-04-25	10.400	10.500	10.390	10.450	10.450	5,708,041
2025-04-24	10.480	10.490	10.360	10.390	10.390	6,520,366
2025-04-23	10.530	10.570	10.420	10.460	10.460	7,444,532
2025-04-22	10.600	10.630	10.470	10.520	10.520	8,361,709
2025-04-21	10.500	10.650	10.460	10.640	10.640	9,153,900
2025-04-18	10.530	10.560	10.460	10.530	10.530	5,898,300
2025-04-17	10.420	10.610	10.390	10.520	10.520	10,035,630
2025-04-16	10.430	10.540	10.360	10.460	10.460	9,203,500
2025-04-15	10.460	10.530	10.370	10.450	10.450	9,060,850
2025-04-14	10.490	10.550	10.430	10.480	10.480	13,744,000
2025-04-11	10.680	10.870	10.460	10.480	10.480	19,385,800
2025-04-10	10.560	10.780	10.460	10.650	10.650	21,981,212
2025-04-09	10.100	10.650	9.960	10.560	10.560	21,066,973
2025-04-08	10.000	10.270	9.930	10.270	10.270	18,399,580
2025-04-07	10.450	10.480	9.770	9.890	9.890	25,432,623
2025-04-03	10.720	10.870	10.700	10.810	10.810	6,907,357
2025-04-02	10.760	10.850	10.720	10.790	10.790	5,526,099
2025-04-01	10.640	10.840	10.600	10.780	10.780	9,332,266
2025-03-31	10.770	10.770	10.550	10.640	10.640	11,097,757
2025-03-28	10.720	10.890	10.700	10.810	10.810	13,906,900
2025-03-27	10.800	10.820	10.680	10.750	10.750	7,649,700
2025-03-26	10.770	10.820	10.760	10.800	10.800	6,472,034
2025-03-25	10.790	10.820	10.710	10.770	10.770	7,120,736
2025-03-24	10.810	10.850	10.700	10.790	10.790	9,954,500
2025-03-21	10.880	10.940	10.780	10.800	10.800	8,323,500
2025-03-20	10.960	11.000	10.900	10.920	10.920	7,188,219
2025-03-19	11.060	11.070	10.920	10.960	10.960	9,008,787
2025-03-18	11.090	11.150	11.030	11.060	11.060	8,860,136
2025-03-17	11.120	11.140	11.020	11.100	11.100	11,864,102
2025-03-14	10.910	11.090	10.910	11.080	11.080	15,384,686
2025-03-13	10.960	11.010	10.810	10.910	10.910	12,264,380
2025-03-12	10.930	11.060	10.920	10.980	10.980	13,953,035
2025-03-11	10.740	10.930	10.710	10.920	10.920	10,872,756
2025-03-10	10.790	10.860	10.730	10.830	10.830	7,616,181
2025-03-07	10.870	10.960	10.760	10.780	10.780	12,220,429
2025-03-06	10.740	10.960	10.710	10.910	10.910	17,574,851
2025-03-05	10.700	10.740	10.620	10.720	10.720	7,833,330
2025-03-04	10.610	10.710	10.600	10.700	10.700	7,829,280
2025-03-03	10.760	10.770	10.600	10.630	10.630	10,674,300
2025-02-28	10.810	10.900	10.630	10.660	10.660	13,731,970
2025-02-27	10.960	10.990	10.790	10.870	10.870	14,640,261
2025-02-26	10.940	10.960	10.850	10.940	10.940	13,061,771
2025-02-25	11.100	11.100	10.850	10.890	10.890	17,622,482
2025-02-24	11.130	11.330	11.090	11.140	11.140	23,751,076
2025-02-21	11.050	11.170	10.970	11.130	11.130	18,749,219
2025-02-20	11.080	11.190	10.980	11.020	11.020	16,822,856
2025-02-19	10.930	11.180	10.920	11.150	11.150	24,228,577
2025-02-18	11.230	11.320	10.890	10.950	10.950	34,733,385
2025-02-17	11.900	12.080	11.230	11.320	11.320	62,292,941
2025-02-14	12.360	12.360	11.660	11.920	11.920	78,494,129
2025-02-13	11.530	12.560	11.370	12.510	12.510	94,564,666
2025-02-12	11.150	11.560	11.080	11.420	11.420	39,809,687
2025-02-11	11.140	11.170	10.920	11.150	11.150	27,922,733
2025-02-10	10.690	11.170	10.680	11.100	11.100	45,711,137
2025-02-07	10.610	10.740	10.510	10.620	10.620	34,419,264
2025-02-06	10.500	10.680	10.460	10.680	10.680	37,003,944
2025-02-05	11.080	11.090	10.450	10.530	10.530	55,353,301
2025-01-27	11.490	11.750	11.450	11.600	11.600	36,252,300
2025-01-24	11.380	11.480	11.280	11.400	11.400	18,616,647

← NewerPage 7 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.