Shanghai DOBE Cultural & Creative Industry Development (Group) Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.020	13.450	12.370	13.380	13.380	4,281,946
2026-10-22	13.790	13.960	13.190	13.270	13.270	2,266,048
2026-10-21	14.010	14.250	13.710	13.780	13.780	1,888,000
2026-10-20	13.620	14.150	13.620	13.990	13.990	2,456,346
2026-10-19	14.440	14.680	13.420	13.750	13.750	3,455,100
2026-10-16	14.400	14.990	14.270	14.530	14.530	3,510,200
2026-10-15	14.550	14.850	14.030	14.130	14.130	2,590,575
2026-10-14	15.270	15.410	14.850	14.850	14.850	2,163,000
2026-10-13	15.080	15.450	14.610	15.270	15.270	3,323,106
2026-10-12	15.820	15.820	15.120	15.230	15.230	3,436,756
2026-10-09	15.970	16.090	15.050	15.800	15.800	4,827,700
2026-10-08	15.760	16.460	15.660	15.860	15.860	5,416,106
2026-09-30	15.710	16.200	15.350	15.950	15.950	6,229,980
2026-09-29	15.340	16.100	15.140	15.950	15.950	5,389,153
2026-09-28	15.620	15.740	15.120	15.210	15.210	4,157,942
2026-09-24	15.800	16.110	15.520	15.620	15.620	6,045,774
2026-09-23	15.440	16.570	15.410	16.030	16.030	9,710,119
2026-09-22	15.720	15.870	15.320	15.540	15.540	5,388,884
2026-09-21	14.430	15.840	14.180	15.610	15.610	6,791,560
2026-09-18	14.200	14.430	14.110	14.420	14.420	2,459,720
2026-09-17	13.990	14.220	13.750	14.200	14.200	2,087,290
2026-09-16	13.720	14.020	13.500	13.920	13.920	2,068,100
2026-09-15	14.210	14.290	13.720	13.760	13.760	2,553,700
2026-09-14	14.230	14.490	14.070	14.250	14.250	3,116,500
2026-09-11	14.680	14.780	14.050	14.230	14.230	3,298,925
2026-09-10	14.970	15.140	14.620	14.700	14.700	2,258,800
2026-09-09	15.100	15.330	14.830	15.000	15.000	2,917,067
2026-09-08	15.010	15.330	14.930	15.230	15.230	3,757,702
2026-09-07	15.150	15.290	15.000	15.100	15.100	3,803,708
2026-09-04	14.710	15.490	14.590	15.240	15.240	5,823,523
2026-09-03	14.900	15.250	14.690	14.740	14.740	5,264,130
2026-09-02	14.860	15.160	14.400	14.900	14.900	7,043,980
2026-09-01	14.490	15.350	14.180	15.030	15.030	11,084,503
2026-08-31	15.230	16.480	14.470	14.720	14.720	14,112,028
2026-08-28	14.110	15.120	14.060	14.770	14.770	4,295,200
2026-08-27	14.170	14.360	14.110	14.110	14.110	2,188,400
2026-08-26	14.480	14.560	14.260	14.330	14.330	1,838,430
2026-08-25	13.900	14.520	13.750	14.520	14.520	2,437,400
2026-08-24	14.180	14.340	13.910	13.950	13.950	2,367,106
2026-08-21	14.200	14.280	13.720	14.170	14.170	2,980,824
2026-08-20	13.720	14.580	13.700	14.230	14.230	5,775,400
2026-08-19	14.230	14.840	13.900	13.950	13.950	5,965,400
2026-08-18	14.360	14.360	14.050	14.240	14.240	2,261,100
2026-08-17	14.150	14.310	13.900	14.240	14.240	2,204,055
2026-08-14	14.240	14.400	13.940	14.140	14.140	2,537,130
2026-08-13	14.480	14.600	14.260	14.330	14.330	2,670,596
2026-08-12	14.280	14.750	14.140	14.550	14.550	2,989,696
2026-08-11	14.380	14.530	14.190	14.280	14.280	2,294,000
2026-08-10	14.120	14.530	13.950	14.510	14.510	3,289,200
2026-08-07	14.130	14.150	13.530	14.040	14.040	2,796,800
2026-08-06	14.100	14.220	13.830	14.030	14.030	2,412,375
2026-08-05	14.030	14.270	13.880	14.030	14.030	2,710,417
2026-08-04	14.090	14.290	14.000	14.110	14.110	3,373,525
2026-08-03	13.490	14.050	13.380	14.040	14.040	3,376,767
2026-07-31	13.100	13.560	13.050	13.490	13.490	3,347,543
2026-07-30	13.060	13.580	12.960	13.230	13.230	3,476,857
2026-07-29	12.640	13.250	12.610	13.060	13.060	3,457,500
2026-07-28	12.340	12.750	12.310	12.600	12.600	1,942,959
2026-07-27	11.940	12.460	11.820	12.410	12.410	2,462,800
2026-07-24	12.200	12.360	11.840	11.940	11.940	2,002,707

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-21	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.