China Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.590	11.640	11.320	11.370	11.370	20,925,396
2025-01-22	11.450	11.660	11.280	11.500	11.500	23,044,300
2025-01-21	11.340	11.510	11.250	11.450	11.450	20,253,651
2025-01-20	11.200	11.590	11.130	11.400	11.400	41,308,570
2025-01-17	10.760	10.920	10.640	10.860	10.860	12,626,058
2025-01-16	10.750	11.030	10.710	10.790	10.790	14,474,300
2025-01-15	10.650	10.810	10.620	10.760	10.760	12,984,543
2025-01-14	10.440	10.690	10.440	10.670	10.670	17,097,351
2025-01-13	10.280	10.430	10.190	10.420	10.420	8,845,500
2025-01-10	10.520	10.600	10.320	10.320	10.320	9,805,500
2025-01-09	10.550	10.670	10.490	10.520	10.520	9,248,555
2025-01-08	10.550	10.700	10.380	10.630	10.630	14,477,900
2025-01-07	10.650	10.690	10.420	10.590	10.590	15,421,600
2025-01-06	10.850	10.920	10.530	10.670	10.670	15,088,300
2025-01-03	11.260	11.320	10.810	10.850	10.850	17,296,325
2025-01-02	11.620	11.700	11.160	11.250	11.250	17,499,114
2024-12-31	11.900	11.940	11.600	11.610	11.610	14,498,800
2024-12-30	11.890	11.990	11.760	11.860	11.860	11,463,484
2024-12-27	11.810	11.950	11.730	11.880	11.880	9,893,570
2024-12-26	11.820	11.970	11.730	11.800	11.800	14,270,900
2024-12-25	11.820	11.980	11.590	11.830	11.830	13,755,580
2024-12-24	11.700	11.810	11.650	11.800	11.800	7,947,925
2024-12-23	12.020	12.020	11.670	11.700	11.700	13,401,929
2024-12-20	12.100	12.150	11.990	12.020	12.020	8,758,144
2024-12-19	12.000	12.140	11.880	12.100	12.100	12,312,400
2024-12-18	12.040	12.320	11.980	12.120	12.120	14,219,891
2024-12-17	12.300	12.350	11.960	12.030	12.030	18,186,230
2024-12-16	12.470	12.590	12.230	12.390	12.390	20,990,500
2024-12-13	12.340	12.660	12.320	12.470	12.470	27,660,050
2024-12-12	12.400	12.480	12.250	12.430	12.430	14,870,300
2024-12-11	12.290	12.480	12.250	12.380	12.380	17,286,445
2024-12-10	12.310	12.610	12.230	12.260	12.260	31,992,805
2024-12-09	12.180	12.390	11.920	12.060	12.060	13,830,101
2024-12-06	11.900	12.220	11.900	12.190	12.190	17,862,599
2024-12-05	11.730	11.960	11.730	11.960	11.960	10,382,894
2024-12-04	12.050	12.050	11.670	11.730	11.730	14,377,387
2024-12-03	12.130	12.140	11.860	12.030	12.030	13,985,478
2024-12-02	11.850	12.300	11.830	12.140	12.140	23,686,009
2024-11-29	11.850	12.030	11.780	11.920	11.920	14,691,900
2024-11-28	11.800	12.190	11.720	11.870	11.870	23,469,448
2024-11-27	11.330	11.790	11.170	11.790	11.790	21,009,100
2024-11-26	11.340	11.680	11.310	11.340	11.340	16,976,400
2024-11-25	11.450	11.480	11.150	11.330	11.330	13,080,546
2024-11-22	11.680	11.880	11.370	11.370	11.370	16,851,887
2024-11-21	11.640	11.830	11.590	11.710	11.710	11,451,977
2024-11-20	11.600	11.780	11.520	11.670	11.670	13,254,738
2024-11-19	11.550	11.620	11.390	11.600	11.600	11,914,704
2024-11-18	11.730	11.850	11.400	11.540	11.540	18,311,661
2024-11-15	11.700	12.040	11.690	11.730	11.730	21,614,782
2024-11-14	11.860	12.080	11.600	11.620	11.620	13,177,683
2024-11-13	11.870	12.030	11.820	11.970	11.970	16,189,545
2024-11-12	12.060	12.120	11.720	11.780	11.780	18,604,655
2024-11-11	11.830	12.170	11.780	12.080	12.080	21,357,793
2024-11-08	12.020	12.170	11.780	11.830	11.830	21,395,909
2024-11-07	11.710	11.980	11.700	11.970	11.970	17,938,000
2024-11-06	11.700	11.870	11.640	11.780	11.780	21,253,936
2024-11-05	11.350	11.750	11.340	11.710	11.710	21,072,186
2024-11-04	11.260	11.420	11.250	11.400	11.400	9,618,699
2024-11-01	11.410	11.470	11.160	11.280	11.280	12,600,800
2024-10-31	11.450	11.550	11.280	11.470	11.470	15,064,400

← NewerPage 8 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.