Lucky Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.570 | 6.650 | 6.160 | 6.590 | 6.590 | 12,397,357 |
| 2026-07-20 | 6.830 | 6.990 | 6.500 | 6.570 | 6.570 | 10,982,444 |
| 2026-07-17 | 7.050 | 7.170 | 6.720 | 6.800 | 6.800 | 10,589,501 |
| 2026-07-16 | 7.000 | 7.200 | 6.960 | 7.070 | 7.070 | 6,025,400 |
| 2026-07-15 | 7.150 | 7.310 | 7.070 | 7.090 | 7.090 | 8,136,300 |
| 2026-07-14 | 7.100 | 7.200 | 6.920 | 7.130 | 7.130 | 8,191,793 |
| 2026-07-13 | 7.610 | 7.680 | 7.120 | 7.150 | 7.150 | 10,548,484 |
| 2026-07-10 | 7.550 | 7.970 | 7.400 | 7.680 | 7.680 | 12,125,112 |
| 2026-07-09 | 7.400 | 7.560 | 7.280 | 7.520 | 7.520 | 8,501,408 |
| 2026-07-08 | 7.600 | 7.660 | 7.380 | 7.430 | 7.430 | 7,757,900 |
| 2026-07-07 | 7.770 | 8.000 | 7.580 | 7.600 | 7.600 | 7,275,113 |
| 2026-07-06 | 7.990 | 8.080 | 7.750 | 7.790 | 7.790 | 9,175,100 |
| 2026-07-03 | 8.110 | 8.330 | 7.960 | 8.000 | 8.000 | 10,988,700 |
| 2026-07-02 | 8.030 | 8.630 | 7.930 | 8.090 | 8.090 | 13,323,600 |
| 2026-07-01 | 7.980 | 8.270 | 7.900 | 8.020 | 8.020 | 13,038,700 |
| 2026-06-30 | 7.650 | 8.080 | 7.570 | 7.990 | 7.990 | 10,587,310 |
| 2026-06-29 | 7.800 | 7.820 | 7.450 | 7.700 | 7.700 | 11,006,758 |
| 2026-06-26 | 7.950 | 8.070 | 7.760 | 7.820 | 7.820 | 10,198,582 |
| 2026-06-25 | 8.400 | 8.400 | 7.880 | 7.940 | 7.940 | 12,565,501 |
| 2026-06-24 | 8.410 | 8.570 | 8.150 | 8.220 | 8.220 | 12,155,772 |
| 2026-06-23 | 8.810 | 8.830 | 8.470 | 8.530 | 8.530 | 10,767,200 |
| 2026-06-22 | 8.760 | 8.860 | 8.360 | 8.830 | 8.830 | 13,574,742 |
| 2026-06-18 | 8.780 | 8.980 | 8.620 | 8.750 | 8.750 | 11,592,536 |
| 2026-06-17 | 9.130 | 9.150 | 8.710 | 8.830 | 8.830 | 18,709,546 |
| 2026-06-16 | 9.270 | 9.360 | 9.050 | 9.160 | 9.160 | 17,750,569 |
| 2026-06-15 | 9.090 | 9.820 | 8.990 | 9.360 | 9.360 | 27,167,751 |
| 2026-06-12 | 8.900 | 9.400 | 8.900 | 9.090 | 9.090 | 23,820,427 |
| 2026-06-11 | 8.720 | 9.550 | 8.550 | 8.950 | 8.950 | 21,028,136 |
| 2026-06-10 | 8.620 | 9.000 | 8.550 | 8.800 | 8.800 | 14,595,495 |
| 2026-06-09 | 8.650 | 9.040 | 8.560 | 8.700 | 8.700 | 13,109,478 |
| 2026-06-08 | 8.780 | 9.120 | 8.430 | 8.570 | 8.570 | 13,249,800 |
| 2026-06-05 | 8.990 | 9.230 | 8.780 | 9.110 | 9.110 | 11,165,987 |
| 2026-06-04 | 9.090 | 9.170 | 8.900 | 8.970 | 8.970 | 8,761,759 |
| 2026-06-03 | 9.200 | 9.300 | 8.960 | 9.140 | 9.140 | 10,564,500 |
| 2026-06-02 | 9.230 | 9.250 | 8.780 | 9.080 | 9.080 | 11,292,953 |
| 2026-06-01 | 9.120 | 9.320 | 9.030 | 9.210 | 9.210 | 11,332,927 |
| 2026-05-29 | 9.650 | 9.720 | 9.070 | 9.150 | 9.150 | 17,726,410 |
| 2026-05-28 | 9.650 | 10.130 | 9.410 | 9.720 | 9.720 | 18,235,921 |
| 2026-05-27 | 10.400 | 10.450 | 9.540 | 9.600 | 9.600 | 22,509,618 |
| 2026-05-26 | 10.720 | 10.730 | 10.190 | 10.350 | 10.350 | 17,139,564 |
| 2026-05-25 | 10.910 | 11.150 | 10.720 | 10.830 | 10.830 | 18,293,900 |
| 2026-05-22 | 10.700 | 11.140 | 10.680 | 10.900 | 10.900 | 18,060,663 |
| 2026-05-21 | 11.160 | 11.880 | 10.650 | 10.700 | 10.700 | 29,006,425 |
| 2026-05-20 | 10.960 | 11.290 | 10.800 | 11.090 | 11.090 | 17,832,194 |
| 2026-05-19 | 11.290 | 11.300 | 10.910 | 11.040 | 11.040 | 13,344,875 |
| 2026-05-18 | 11.330 | 11.470 | 11.090 | 11.160 | 11.160 | 14,710,250 |
| 2026-05-15 | 11.590 | 11.650 | 11.120 | 11.440 | 11.440 | 22,234,061 |
| 2026-05-14 | 11.850 | 12.060 | 11.560 | 11.560 | 11.560 | 18,324,992 |
| 2026-05-13 | 11.830 | 12.080 | 11.600 | 11.730 | 11.730 | 24,640,546 |
| 2026-05-12 | 12.180 | 12.410 | 11.660 | 11.840 | 11.840 | 29,452,740 |
| 2026-05-11 | 11.940 | 12.800 | 11.700 | 12.170 | 12.170 | 38,390,852 |
| 2026-05-08 | 11.560 | 12.020 | 11.470 | 11.820 | 11.820 | 26,991,796 |
| 2026-05-07 | 11.520 | 11.820 | 11.460 | 11.590 | 11.590 | 24,060,983 |
| 2026-05-06 | 11.380 | 11.660 | 11.350 | 11.460 | 11.460 | 32,940,191 |
| 2026-04-30 | 10.980 | 11.580 | 10.900 | 11.430 | 11.430 | 47,413,097 |
| 2026-04-29 | 10.120 | 10.980 | 10.050 | 10.980 | 10.980 | 23,392,844 |
| 2026-04-28 | 10.400 | 10.440 | 9.910 | 9.980 | 9.980 | 17,307,956 |
| 2026-04-27 | 10.420 | 10.550 | 10.230 | 10.460 | 10.460 | 13,888,812 |
| 2026-04-24 | 10.820 | 10.820 | 10.310 | 10.430 | 10.430 | 18,788,801 |
| 2026-04-23 | 11.110 | 11.120 | 10.680 | 10.770 | 10.770 | 23,306,151 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.0210 CNY |
| 2022-06-17 | 0.0300 CNY |
| 2021-07-23 | 0.0210 CNY |
| 2020-07-02 | 0.0470 CNY |
| 2019-06-20 | 0.0120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.