Lucky Film Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.290 | 7.330 | 7.110 | 7.140 | 7.140 | 5,656,500 |
| 2026-10-20 | 7.220 | 7.330 | 7.160 | 7.220 | 7.220 | 5,159,007 |
| 2026-10-19 | 7.330 | 7.370 | 7.010 | 7.270 | 7.270 | 6,356,235 |
| 2026-10-16 | 7.290 | 7.580 | 7.200 | 7.330 | 7.330 | 7,222,500 |
| 2026-10-15 | 7.230 | 7.290 | 7.110 | 7.140 | 7.140 | 6,683,000 |
| 2026-10-14 | 7.600 | 7.770 | 7.370 | 7.420 | 7.420 | 6,302,796 |
| 2026-10-13 | 7.380 | 7.580 | 7.170 | 7.560 | 7.560 | 7,528,333 |
| 2026-10-12 | 7.500 | 7.570 | 7.360 | 7.410 | 7.410 | 5,613,400 |
| 2026-10-09 | 7.590 | 7.590 | 7.220 | 7.560 | 7.560 | 9,833,100 |
| 2026-10-08 | 7.450 | 7.690 | 7.450 | 7.590 | 7.590 | 8,582,401 |
| 2026-09-30 | 7.540 | 7.670 | 7.430 | 7.440 | 7.440 | 5,395,339 |
| 2026-09-29 | 7.390 | 7.580 | 7.360 | 7.540 | 7.540 | 6,801,641 |
| 2026-09-28 | 7.620 | 7.640 | 7.330 | 7.410 | 7.410 | 7,955,855 |
| 2026-09-24 | 7.540 | 7.740 | 7.500 | 7.620 | 7.620 | 10,102,538 |
| 2026-09-23 | 7.760 | 7.790 | 7.570 | 7.590 | 7.590 | 10,213,800 |
| 2026-09-22 | 7.950 | 7.970 | 7.750 | 7.780 | 7.780 | 11,537,700 |
| 2026-09-21 | 7.900 | 7.960 | 7.800 | 7.930 | 7.930 | 16,350,420 |
| 2026-09-18 | 7.870 | 8.060 | 7.790 | 7.910 | 7.910 | 24,407,053 |
| 2026-09-17 | 8.090 | 8.100 | 7.720 | 7.800 | 7.800 | 32,272,424 |
| 2026-09-16 | 7.380 | 8.090 | 7.250 | 8.090 | 8.090 | 11,892,500 |
| 2026-09-15 | 7.530 | 7.580 | 7.320 | 7.350 | 7.350 | 5,542,512 |
| 2026-09-14 | 7.580 | 7.640 | 7.450 | 7.540 | 7.540 | 5,232,488 |
| 2026-09-11 | 7.680 | 7.750 | 7.510 | 7.590 | 7.590 | 7,083,763 |
| 2026-09-10 | 7.660 | 7.840 | 7.650 | 7.730 | 7.730 | 7,566,000 |
| 2026-09-09 | 7.670 | 7.750 | 7.650 | 7.680 | 7.680 | 5,745,010 |
| 2026-09-08 | 7.460 | 7.780 | 7.430 | 7.680 | 7.680 | 7,575,696 |
| 2026-09-07 | 7.490 | 7.560 | 7.450 | 7.450 | 7.450 | 4,641,700 |
| 2026-09-04 | 7.540 | 7.630 | 7.430 | 7.470 | 7.470 | 4,762,837 |
| 2026-09-03 | 7.630 | 7.670 | 7.480 | 7.540 | 7.540 | 4,176,900 |
| 2026-09-02 | 7.630 | 7.670 | 7.480 | 7.620 | 7.620 | 4,447,691 |
| 2026-09-01 | 7.560 | 7.670 | 7.530 | 7.600 | 7.600 | 5,213,400 |
| 2026-08-31 | 7.480 | 7.580 | 7.440 | 7.560 | 7.560 | 4,863,910 |
| 2026-08-28 | 7.430 | 7.550 | 7.400 | 7.490 | 7.490 | 5,988,168 |
| 2026-08-27 | 7.320 | 7.450 | 7.300 | 7.420 | 7.420 | 6,754,778 |
| 2026-08-26 | 7.420 | 7.450 | 7.330 | 7.390 | 7.390 | 4,740,500 |
| 2026-08-25 | 7.110 | 7.380 | 7.110 | 7.340 | 7.340 | 5,866,000 |
| 2026-08-24 | 7.250 | 7.360 | 7.090 | 7.180 | 7.180 | 5,110,100 |
| 2026-08-21 | 7.190 | 7.320 | 7.090 | 7.320 | 7.320 | 4,815,133 |
| 2026-08-20 | 7.180 | 7.300 | 7.150 | 7.250 | 7.250 | 5,291,769 |
| 2026-08-19 | 7.550 | 7.550 | 7.110 | 7.130 | 7.130 | 7,213,858 |
| 2026-08-18 | 7.590 | 7.590 | 7.400 | 7.500 | 7.500 | 4,729,500 |
| 2026-08-17 | 7.450 | 7.550 | 7.330 | 7.530 | 7.530 | 5,131,001 |
| 2026-08-14 | 7.430 | 7.500 | 7.330 | 7.390 | 7.390 | 5,479,000 |
| 2026-08-13 | 7.580 | 7.620 | 7.400 | 7.400 | 7.400 | 5,862,836 |
| 2026-08-12 | 7.440 | 7.640 | 7.430 | 7.610 | 7.610 | 5,446,562 |
| 2026-08-11 | 7.460 | 7.570 | 7.370 | 7.490 | 7.490 | 8,063,089 |
| 2026-08-10 | 7.370 | 7.700 | 7.260 | 7.640 | 7.640 | 9,830,308 |
| 2026-08-07 | 7.400 | 7.400 | 7.200 | 7.370 | 7.370 | 6,018,314 |
| 2026-08-06 | 7.300 | 7.430 | 7.210 | 7.390 | 7.390 | 5,968,508 |
| 2026-08-05 | 7.300 | 7.380 | 7.210 | 7.310 | 7.310 | 6,297,249 |
| 2026-08-04 | 7.230 | 7.340 | 7.210 | 7.290 | 7.290 | 5,098,500 |
| 2026-08-03 | 7.040 | 7.270 | 7.000 | 7.230 | 7.230 | 6,746,345 |
| 2026-07-31 | 6.930 | 7.070 | 6.930 | 7.020 | 7.020 | 5,463,606 |
| 2026-07-30 | 7.000 | 7.120 | 6.830 | 6.870 | 6.870 | 6,950,646 |
| 2026-07-29 | 7.050 | 7.070 | 6.890 | 7.000 | 7.000 | 7,266,379 |
| 2026-07-28 | 6.840 | 7.090 | 6.800 | 6.970 | 6.970 | 6,933,359 |
| 2026-07-27 | 6.580 | 6.900 | 6.560 | 6.860 | 6.860 | 7,575,700 |
| 2026-07-24 | 6.700 | 6.750 | 6.550 | 6.580 | 6.580 | 5,581,600 |
| 2026-07-23 | 6.500 | 6.800 | 6.470 | 6.790 | 6.790 | 9,392,725 |
| 2026-07-22 | 6.590 | 6.650 | 6.450 | 6.490 | 6.490 | 7,922,925 |
Page 1 of 21 · 1,217 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.