China Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.770	14.830	13.740	14.780	14.780	43,456,968
2026-10-22	14.310	14.380	13.910	13.940	13.940	22,922,835
2026-10-21	14.380	14.590	14.330	14.360	14.360	19,110,605
2026-10-20	14.320	14.470	14.190	14.330	14.330	18,650,767
2026-10-19	14.110	14.420	14.030	14.320	14.320	23,122,948
2026-10-16	14.360	14.450	14.070	14.140	14.140	30,017,399
2026-10-15	14.410	14.590	14.170	14.180	14.180	33,689,395
2026-10-14	14.330	14.750	14.290	14.690	14.690	47,649,211
2026-10-13	13.930	14.550	13.800	14.410	14.410	50,710,630
2026-10-12	13.930	14.130	13.800	13.990	13.990	51,121,359
2026-10-09	13.390	14.100	13.350	13.930	13.930	51,682,301
2026-10-08	12.960	13.490	12.890	13.400	13.400	46,771,704
2026-09-30	13.210	13.240	12.770	12.890	12.890	25,130,494
2026-09-29	12.850	13.240	12.830	13.130	13.130	27,725,846
2026-09-28	13.300	13.440	12.860	12.890	12.890	27,143,952
2026-09-24	13.450	13.530	13.090	13.130	13.130	23,776,700
2026-09-23	13.500	13.600	13.230	13.500	13.500	22,587,657
2026-09-22	13.420	13.670	13.260	13.550	13.550	34,923,600
2026-09-21	12.930	13.650	12.930	13.530	13.530	62,930,871
2026-09-18	12.720	12.990	12.640	12.930	12.930	17,609,003
2026-09-17	12.600	12.820	12.550	12.760	12.760	14,913,358
2026-09-16	12.580	12.690	12.430	12.640	12.640	14,621,620
2026-09-15	12.860	12.880	12.480	12.540	12.540	16,102,260
2026-09-14	12.660	12.910	12.650	12.790	12.790	13,163,700
2026-09-11	12.750	12.800	12.560	12.760	12.760	20,896,440
2026-09-10	12.910	13.040	12.800	12.840	12.840	15,266,800
2026-09-09	13.100	13.150	12.860	12.990	12.990	22,188,009
2026-09-08	13.000	13.240	12.920	13.190	13.190	24,143,147
2026-09-07	12.800	13.100	12.740	13.020	13.020	37,214,931
2026-09-04	12.360	12.800	12.350	12.690	12.690	43,182,460
2026-09-03	12.380	12.720	12.320	12.340	12.340	26,708,545
2026-09-02	12.660	12.660	12.360	12.380	12.380	21,675,967
2026-09-01	12.500	12.780	12.480	12.690	12.690	36,563,453
2026-08-31	12.180	12.700	12.180	12.600	12.600	45,184,680
2026-08-28	12.210	12.280	12.120	12.240	12.240	18,390,000
2026-08-27	12.240	12.240	12.100	12.180	12.180	14,974,492
2026-08-26	12.210	12.430	12.160	12.220	12.220	18,586,157
2026-08-25	11.940	12.330	11.930	12.250	12.250	31,785,631
2026-08-24	11.970	12.080	11.920	11.940	11.940	17,251,799
2026-08-21	11.840	11.950	11.800	11.950	11.950	13,287,766
2026-08-20	11.840	12.000	11.760	11.930	11.930	20,800,028
2026-08-19	11.930	12.000	11.760	11.780	11.780	27,388,601
2026-08-18	12.000	12.080	11.960	12.020	12.020	23,314,861
2026-08-17	12.330	12.340	11.890	12.080	12.080	44,905,206
2026-08-14	12.620	12.700	12.270	12.330	12.330	49,605,723
2026-08-13	13.130	13.290	12.770	12.770	12.770	61,433,300
2026-08-12	12.900	13.600	12.900	13.240	13.240	92,100,251
2026-08-11	13.050	13.270	12.830	12.840	12.840	74,010,587
2026-08-10	13.050	13.230	12.550	12.990	12.990	78,350,282
2026-08-07	12.610	12.660	12.350	12.610	12.610	36,960,188
2026-08-06	13.000	13.150	12.470	12.600	12.600	57,620,416
2026-08-05	12.800	12.900	12.660	12.700	12.700	34,375,182
2026-08-04	12.570	12.880	12.550	12.810	12.810	40,199,702
2026-08-03	12.450	12.640	12.330	12.570	12.570	32,034,351
2026-07-31	12.180	12.770	12.180	12.500	12.500	41,361,545
2026-07-30	12.300	12.910	12.300	12.480	12.480	52,131,119
2026-07-29	12.250	12.560	12.110	12.440	12.440	47,673,216
2026-07-28	12.340	12.490	12.060	12.100	12.100	34,553,589
2026-07-27	12.060	12.530	12.000	12.450	12.450	36,374,743
2026-07-24	12.240	12.570	12.070	12.080	12.080	29,431,100

Page 1 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.