Lucky Film Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.110	11.120	10.680	10.770	10.770	23,306,151
2026-04-22	11.270	11.270	10.870	11.020	11.020	24,980,728
2026-04-21	11.200	11.490	11.020	11.250	11.250	32,567,113
2026-04-20	11.200	11.280	11.020	11.190	11.190	28,277,541
2026-04-17	11.010	11.230	10.900	11.130	11.130	32,971,550
2026-04-16	11.090	11.090	10.760	11.010	11.010	43,249,235
2026-04-15	10.180	11.200	10.120	11.200	11.200	25,043,367
2026-04-14	10.100	10.200	9.830	10.180	10.180	16,418,544
2026-04-13	9.780	10.140	9.710	10.100	10.100	15,200,235
2026-04-10	10.080	10.150	9.850	9.850	9.850	15,841,042
2026-04-09	10.150	10.440	9.920	10.060	10.060	21,327,237
2026-04-08	9.800	10.440	9.650	10.250	10.250	32,200,150
2026-04-07	9.410	9.730	9.310	9.640	9.640	23,622,900
2026-04-03	10.490	10.560	9.440	9.440	9.440	35,372,439
2026-04-02	10.900	10.930	10.420	10.490	10.490	27,013,501
2026-04-01	11.340	11.390	10.810	10.920	10.920	38,654,449
2026-03-31	11.600	12.140	11.070	11.120	11.120	66,985,690
2026-03-30	9.500	11.060	9.300	11.060	11.060	55,448,326
2026-03-27	9.820	10.180	9.340	10.050	10.050	54,972,206
2026-03-26	11.370	12.590	10.310	10.380	10.380	67,270,544
2026-03-25	11.130	11.450	10.880	11.450	11.450	48,518,919
2026-03-24	10.720	11.600	10.720	11.460	11.460	62,098,728
2026-03-23	10.480	11.250	10.450	10.860	10.860	51,195,930
2026-03-20	10.330	10.740	10.210	10.710	10.710	35,413,677
2026-03-19	10.320	10.510	10.200	10.320	10.320	20,845,338
2026-03-18	10.580	10.730	10.200	10.560	10.560	29,868,044
2026-03-17	10.500	11.150	10.250	10.550	10.550	42,279,531
2026-03-16	10.740	10.790	10.220	10.440	10.440	33,647,075
2026-03-13	11.010	11.260	10.600	10.630	10.630	45,562,459
2026-03-12	10.890	11.570	10.730	11.220	11.220	66,261,404
2026-03-11	10.730	11.020	10.630	11.000	11.000	63,945,625
2026-03-10	10.400	11.060	10.140	11.060	11.060	63,677,226
2026-03-09	9.180	10.050	9.180	10.050	10.050	24,004,553
2026-03-06	8.930	9.180	8.910	9.140	9.140	8,472,300
2026-03-05	8.940	9.050	8.860	8.930	8.930	6,831,420
2026-03-04	8.700	8.900	8.630	8.880	8.880	12,035,767
2026-03-03	9.260	9.330	8.750	8.760	8.760	16,854,637
2026-03-02	9.300	9.580	9.190	9.250	9.250	13,396,400
2026-02-27	9.560	9.630	9.450	9.500	9.500	8,454,560
2026-02-26	9.660	9.730	9.520	9.540	9.540	8,910,780
2026-02-25	9.670	9.850	9.610	9.680	9.680	12,515,099
2026-02-24	9.570	9.730	9.490	9.620	9.620	9,863,425
2026-02-13	9.600	9.800	9.500	9.550	9.550	8,109,799
2026-02-12	9.620	9.660	9.420	9.530	9.530	9,186,175
2026-02-11	9.800	9.920	9.630	9.640	9.640	10,688,700
2026-02-10	9.990	9.990	9.680	9.810	9.810	10,876,835
2026-02-09	9.880	10.060	9.820	9.990	9.990	13,868,457
2026-02-06	9.880	10.080	9.700	9.700	9.700	16,213,775
2026-02-05	9.860	10.330	9.800	10.030	10.030	19,572,437
2026-02-04	9.850	10.240	9.800	9.900	9.900	17,750,800
2026-02-03	9.600	9.880	9.600	9.850	9.850	13,778,099
2026-02-02	9.600	9.850	9.550	9.550	9.550	13,844,200
2026-01-30	9.700	9.760	9.450	9.600	9.600	13,807,125
2026-01-29	9.710	9.980	9.550	9.740	9.740	14,150,893
2026-01-28	9.950	9.950	9.690	9.760	9.760	14,394,100
2026-01-27	9.720	10.060	9.450	9.970	9.970	22,833,877
2026-01-26	10.530	10.570	9.750	9.810	9.810	30,902,132
2026-01-23	10.200	10.690	10.200	10.600	10.600	27,512,447
2026-01-22	10.200	10.300	10.080	10.220	10.220	17,892,710
2026-01-21	10.190	10.330	10.040	10.150	10.150	17,227,410

← NewerPage 3 of 21 · 1,213 trading daysOlder →

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.