Lucky Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.780 | 7.890 | 7.780 | 7.860 | 7.860 | 6,615,862 |
| 2025-07-23 | 7.860 | 7.900 | 7.750 | 7.770 | 7.770 | 7,659,200 |
| 2025-07-22 | 7.840 | 7.930 | 7.810 | 7.890 | 7.890 | 8,101,602 |
| 2025-07-21 | 7.820 | 7.900 | 7.810 | 7.850 | 7.850 | 8,045,402 |
| 2025-07-18 | 7.810 | 7.820 | 7.740 | 7.800 | 7.800 | 5,132,602 |
| 2025-07-17 | 7.730 | 7.880 | 7.720 | 7.800 | 7.800 | 7,148,600 |
| 2025-07-16 | 7.700 | 7.750 | 7.670 | 7.730 | 7.730 | 5,327,300 |
| 2025-07-15 | 7.770 | 7.820 | 7.590 | 7.710 | 7.710 | 9,947,720 |
| 2025-07-14 | 7.740 | 7.840 | 7.700 | 7.810 | 7.810 | 7,998,160 |
| 2025-07-11 | 7.800 | 7.850 | 7.730 | 7.750 | 7.750 | 6,385,760 |
| 2025-07-10 | 7.790 | 7.890 | 7.700 | 7.830 | 7.830 | 7,090,885 |
| 2025-07-09 | 7.860 | 8.050 | 7.780 | 7.800 | 7.800 | 9,353,400 |
| 2025-07-08 | 7.770 | 7.930 | 7.750 | 7.860 | 7.860 | 9,282,801 |
| 2025-07-07 | 7.650 | 7.770 | 7.630 | 7.770 | 7.770 | 6,659,219 |
| 2025-07-04 | 7.700 | 7.740 | 7.640 | 7.680 | 7.680 | 7,088,918 |
| 2025-07-03 | 7.610 | 7.700 | 7.590 | 7.690 | 7.690 | 6,437,624 |
| 2025-07-02 | 7.660 | 7.690 | 7.600 | 7.660 | 7.660 | 6,956,800 |
| 2025-07-01 | 7.730 | 7.870 | 7.630 | 7.660 | 7.660 | 12,162,300 |
| 2025-06-30 | 7.590 | 7.780 | 7.510 | 7.720 | 7.720 | 13,641,900 |
| 2025-06-27 | 7.510 | 7.720 | 7.510 | 7.560 | 7.560 | 12,930,816 |
| 2025-06-26 | 7.410 | 7.620 | 7.330 | 7.440 | 7.440 | 16,526,301 |
| 2025-06-25 | 7.300 | 7.520 | 7.300 | 7.360 | 7.360 | 10,464,440 |
| 2025-06-24 | 7.100 | 7.360 | 7.100 | 7.330 | 7.330 | 10,278,876 |
| 2025-06-23 | 6.950 | 7.150 | 6.880 | 7.130 | 7.130 | 5,024,816 |
| 2025-06-20 | 6.910 | 7.050 | 6.910 | 6.950 | 6.950 | 4,448,200 |
| 2025-06-19 | 7.090 | 7.110 | 6.900 | 6.930 | 6.930 | 5,314,900 |
| 2025-06-18 | 7.150 | 7.190 | 7.060 | 7.100 | 7.100 | 4,216,242 |
| 2025-06-17 | 7.140 | 7.200 | 7.090 | 7.200 | 7.200 | 4,667,900 |
| 2025-06-16 | 7.090 | 7.250 | 7.070 | 7.160 | 7.160 | 4,387,921 |
| 2025-06-13 | 7.200 | 7.220 | 7.070 | 7.080 | 7.080 | 5,507,200 |
| 2025-06-12 | 7.270 | 7.290 | 7.170 | 7.200 | 7.200 | 5,502,800 |
| 2025-06-11 | 7.320 | 7.360 | 7.260 | 7.280 | 7.280 | 6,260,500 |
| 2025-06-10 | 7.480 | 7.540 | 7.210 | 7.320 | 7.320 | 11,013,500 |
| 2025-06-09 | 7.330 | 7.480 | 7.280 | 7.460 | 7.460 | 8,708,900 |
| 2025-06-06 | 7.270 | 7.470 | 7.190 | 7.320 | 7.320 | 10,320,200 |
| 2025-06-05 | 7.290 | 7.340 | 7.210 | 7.270 | 7.270 | 6,174,200 |
| 2025-06-04 | 7.290 | 7.360 | 7.260 | 7.300 | 7.300 | 4,409,200 |
| 2025-06-03 | 7.240 | 7.410 | 7.230 | 7.310 | 7.310 | 4,417,946 |
| 2025-05-30 | 7.390 | 7.410 | 7.270 | 7.290 | 7.290 | 5,394,400 |
| 2025-05-29 | 7.300 | 7.400 | 7.260 | 7.380 | 7.380 | 5,478,300 |
| 2025-05-28 | 7.510 | 7.530 | 7.280 | 7.320 | 7.320 | 9,395,400 |
| 2025-05-27 | 7.460 | 7.550 | 7.310 | 7.510 | 7.510 | 8,751,901 |
| 2025-05-26 | 7.400 | 7.550 | 7.370 | 7.460 | 7.460 | 8,590,575 |
| 2025-05-23 | 7.610 | 7.640 | 7.380 | 7.400 | 7.400 | 13,667,701 |
| 2025-05-22 | 7.650 | 7.710 | 7.510 | 7.590 | 7.590 | 15,589,101 |
| 2025-05-21 | 7.830 | 8.000 | 7.620 | 7.650 | 7.650 | 32,263,800 |
| 2025-05-20 | 7.450 | 8.180 | 7.400 | 7.900 | 7.900 | 48,583,991 |
| 2025-05-19 | 7.380 | 7.500 | 7.350 | 7.440 | 7.440 | 9,978,600 |
| 2025-05-16 | 7.350 | 7.480 | 7.280 | 7.300 | 7.300 | 7,958,520 |
| 2025-05-15 | 7.340 | 7.520 | 7.190 | 7.410 | 7.410 | 15,628,602 |
| 2025-05-14 | 7.500 | 7.660 | 7.330 | 7.420 | 7.420 | 20,222,150 |
| 2025-05-13 | 7.330 | 7.960 | 7.170 | 7.510 | 7.510 | 25,333,502 |
| 2025-05-12 | 7.230 | 7.330 | 7.170 | 7.260 | 7.260 | 6,357,000 |
| 2025-05-09 | 7.300 | 7.380 | 7.150 | 7.190 | 7.190 | 7,784,600 |
| 2025-05-08 | 7.100 | 7.500 | 7.060 | 7.260 | 7.260 | 18,674,840 |
| 2025-05-07 | 7.070 | 7.110 | 7.000 | 7.100 | 7.100 | 7,780,040 |
| 2025-05-06 | 6.800 | 6.990 | 6.800 | 6.990 | 6.990 | 5,895,300 |
| 2025-04-30 | 6.850 | 6.880 | 6.770 | 6.790 | 6.790 | 3,910,600 |
| 2025-04-29 | 6.610 | 6.860 | 6.610 | 6.820 | 6.820 | 5,482,540 |
| 2025-04-28 | 6.790 | 6.920 | 6.640 | 6.670 | 6.670 | 4,698,900 |
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.