China Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.360	11.750	11.260	11.430	11.430	21,393,678
2024-10-29	11.600	11.850	11.330	11.360	11.360	27,241,800
2024-10-28	11.360	11.630	11.360	11.560	11.560	14,883,394
2024-10-25	11.230	11.440	11.200	11.380	11.380	10,253,599
2024-10-24	11.300	11.360	11.200	11.220	11.220	9,266,466
2024-10-23	11.370	11.470	11.230	11.380	11.380	13,552,178
2024-10-22	11.210	11.710	11.210	11.390	11.390	21,723,278
2024-10-21	11.040	11.380	11.040	11.270	11.270	17,084,155
2024-10-18	10.850	11.200	10.750	11.050	11.050	17,223,901
2024-10-17	10.970	11.150	10.860	10.860	10.860	10,040,652
2024-10-16	10.830	11.110	10.830	10.970	10.970	10,084,935
2024-10-15	11.050	11.200	10.910	10.930	10.930	12,613,049
2024-10-14	11.000	11.120	10.810	11.090	11.090	14,184,586
2024-10-11	11.300	11.380	10.920	11.010	11.010	17,594,443
2024-10-10	11.400	11.680	11.100	11.370	11.370	24,001,531
2024-10-09	11.800	11.800	11.190	11.220	11.220	35,042,730
2024-10-08	13.240	13.250	11.680	12.050	12.050	64,772,968
2024-09-30	11.600	12.190	11.450	12.100	12.100	51,727,301
2024-09-27	10.970	11.350	10.880	11.290	11.290	14,933,534
2024-09-26	10.520	10.800	10.400	10.790	10.790	13,946,834
2024-09-25	10.300	10.630	10.250	10.410	10.410	13,243,794
2024-09-24	10.020	10.280	10.000	10.240	10.240	11,311,016
2024-09-23	9.940	10.030	9.880	9.970	9.970	4,711,873
2024-09-20	9.930	9.950	9.860	9.950	9.950	3,596,900
2024-09-19	9.750	9.980	9.700	9.940	9.940	6,746,100
2024-09-18	9.770	9.820	9.580	9.730	9.730	5,296,950
2024-09-13	9.770	9.840	9.750	9.780	9.780	2,962,400
2024-09-12	9.820	9.940	9.780	9.790	9.790	3,808,360
2024-09-11	9.870	9.950	9.770	9.830	9.830	4,733,900
2024-09-10	9.880	9.930	9.690	9.910	9.910	6,645,722
2024-09-09	9.750	9.920	9.720	9.840	9.840	5,347,801
2024-09-06	9.970	9.970	9.760	9.810	9.810	4,669,600
2024-09-05	9.710	9.900	9.700	9.850	9.850	6,230,500
2024-09-04	9.690	9.770	9.600	9.680	9.680	4,369,900
2024-09-03	9.720	9.810	9.650	9.730	9.730	5,224,100
2024-09-02	9.960	9.990	9.680	9.680	9.680	10,337,000
2024-08-30	9.760	10.090	9.720	9.940	9.940	17,796,351
2024-08-29	9.820	9.910	9.750	9.780	9.780	6,727,400
2024-08-28	9.660	9.890	9.600	9.820	9.820	6,112,000
2024-08-27	9.750	9.810	9.640	9.670	9.670	5,499,881
2024-08-26	9.830	9.890	9.710	9.820	9.820	4,371,020
2024-08-23	9.810	9.900	9.750	9.820	9.820	5,173,084
2024-08-22	10.210	10.240	9.780	9.820	9.820	12,368,339
2024-08-21	10.300	10.410	10.200	10.210	10.210	5,159,099
2024-08-20	10.470	10.510	10.280	10.340	10.340	5,415,700
2024-08-19	10.480	10.580	10.400	10.450	10.450	4,591,709
2024-08-16	10.520	10.560	10.400	10.420	10.420	5,257,164
2024-08-15	10.400	10.700	10.320	10.590	10.590	8,320,869
2024-08-14	10.460	10.530	10.370	10.390	10.390	4,867,989
2024-08-13	10.580	10.670	10.360	10.450	10.450	5,533,389
2024-08-12	10.600	10.700	10.510	10.620	10.620	4,503,200
2024-08-09	10.850	10.870	10.620	10.630	10.630	6,157,600
2024-08-08	10.740	10.900	10.650	10.840	10.840	6,476,460
2024-08-07	10.880	10.890	10.710	10.710	10.710	4,828,005
2024-08-06	10.700	10.870	10.700	10.870	10.870	7,437,559
2024-08-05	10.590	10.940	10.570	10.640	10.640	9,074,623
2024-08-02	10.670	10.780	10.630	10.640	10.640	5,764,300
2024-08-01	10.740	10.820	10.660	10.700	10.700	5,022,513
2024-07-31	10.370	10.750	10.370	10.740	10.740	9,915,211
2024-07-30	10.370	10.440	10.280	10.380	10.380	3,391,800

← NewerPage 9 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.