Shanghai DOBE Cultural & Creative Industry Development (Group) Co. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.450 | 14.470 | 13.850 | 14.180 | 14.180 | 10,018,040 |
| 2024-07-26 | 15.400 | 16.030 | 14.520 | 14.660 | 14.660 | 14,717,770 |
| 2024-07-25 | 17.900 | 18.450 | 16.200 | 16.350 | 16.350 | 13,761,910 |
| 2024-07-24 | 17.980 | 17.980 | 17.010 | 17.600 | 17.600 | 11,406,390 |
| 2024-07-23 | 17.720 | 18.900 | 17.510 | 18.240 | 18.240 | 16,574,891 |
| 2024-07-22 | 17.790 | 18.280 | 17.420 | 17.850 | 17.850 | 11,522,090 |
| 2024-07-19 | 18.210 | 18.610 | 17.650 | 18.300 | 18.300 | 16,514,029 |
| 2024-07-18 | 17.020 | 19.380 | 16.750 | 18.900 | 18.900 | 20,425,859 |
| 2024-07-17 | 17.120 | 18.920 | 17.010 | 17.890 | 17.890 | 20,659,990 |
| 2024-07-16 | 16.160 | 17.590 | 15.860 | 17.200 | 17.200 | 15,998,080 |
| 2024-07-15 | 16.600 | 16.910 | 16.230 | 16.470 | 16.470 | 15,775,900 |
| 2024-07-12 | 16.570 | 19.670 | 16.450 | 17.620 | 17.620 | 23,948,980 |
| 2024-07-11 | 16.400 | 16.800 | 15.700 | 16.580 | 16.580 | 13,028,250 |
| 2024-07-10 | 15.450 | 16.290 | 15.450 | 15.960 | 15.960 | 10,177,120 |
| 2024-07-09 | 16.060 | 16.600 | 15.080 | 16.580 | 16.580 | 15,976,560 |
| 2024-07-08 | 16.350 | 16.930 | 16.040 | 16.700 | 16.700 | 12,418,140 |
| 2024-07-05 | 16.480 | 17.350 | 15.810 | 16.350 | 16.350 | 13,323,380 |
| 2024-07-04 | 16.900 | 17.600 | 16.610 | 16.810 | 16.810 | 17,859,090 |
| 2024-07-03 | 16.590 | 18.480 | 15.940 | 18.020 | 18.020 | 27,315,859 |
| 2024-07-02 | 16.980 | 17.550 | 16.380 | 16.670 | 16.670 | 24,717,619 |
| 2024-07-01 | 14.200 | 17.160 | 14.140 | 17.160 | 17.160 | 24,863,090 |
| 2024-06-28 | 14.290 | 14.630 | 13.960 | 14.300 | 14.300 | 7,801,100 |
| 2024-06-27 | 14.600 | 15.080 | 14.200 | 14.220 | 14.220 | 9,635,867 |
| 2024-06-26 | 13.750 | 14.490 | 13.580 | 14.460 | 14.460 | 7,326,578 |
| 2024-06-25 | 13.800 | 14.770 | 13.530 | 14.180 | 14.180 | 9,412,506 |
| 2024-06-24 | 14.420 | 14.470 | 13.710 | 13.740 | 13.740 | 6,977,205 |
| 2024-06-21 | 14.550 | 14.790 | 14.270 | 14.440 | 14.440 | 6,215,195 |
| 2024-06-20 | 15.000 | 15.070 | 14.240 | 14.340 | 14.340 | 8,825,420 |
| 2024-06-19 | 15.180 | 15.610 | 15.020 | 15.100 | 15.100 | 8,921,840 |
| 2024-06-18 | 15.290 | 15.500 | 15.120 | 15.280 | 15.280 | 8,635,710 |
| 2024-06-17 | 15.260 | 15.620 | 15.080 | 15.260 | 15.260 | 13,288,430 |
| 2024-06-14 | 15.090 | 16.450 | 14.980 | 16.060 | 16.060 | 18,801,400 |
| 2024-06-13 | 15.390 | 15.850 | 14.860 | 15.070 | 15.070 | 10,159,060 |
| 2024-06-12 | 15.200 | 15.490 | 15.000 | 15.400 | 15.400 | 9,861,525 |
| 2024-06-11 | 14.880 | 15.370 | 14.440 | 15.080 | 15.080 | 11,081,200 |
| 2024-06-07 | 14.850 | 15.010 | 14.370 | 14.710 | 14.710 | 10,901,660 |
| 2024-06-06 | 15.180 | 15.270 | 14.090 | 14.400 | 14.400 | 11,456,620 |
| 2024-06-05 | 15.240 | 15.720 | 15.100 | 15.100 | 15.100 | 14,495,900 |
| 2024-06-04 | 16.140 | 16.880 | 15.500 | 16.380 | 16.380 | 18,308,039 |
| 2024-06-03 | 16.540 | 16.700 | 15.950 | 16.160 | 16.160 | 10,873,250 |
| 2024-05-31 | 17.160 | 17.440 | 16.500 | 16.550 | 16.550 | 15,478,900 |
| 2024-05-30 | 17.430 | 18.400 | 17.010 | 17.180 | 17.180 | 19,390,270 |
| 2024-05-29 | 18.100 | 19.880 | 17.440 | 18.460 | 18.460 | 22,258,199 |
| 2024-05-28 | 21.970 | 22.500 | 17.710 | 18.360 | 18.360 | 26,641,100 |
| 2024-05-27 | 20.250 | 21.210 | 19.700 | 21.120 | 21.120 | 20,510,080 |
| 2024-05-24 | 20.800 | 23.030 | 19.090 | 21.330 | 21.330 | 31,294,680 |
| 2024-05-23 | 18.100 | 22.900 | 17.630 | 22.840 | 22.840 | 34,957,922 |
| 2024-05-22 | 16.250 | 19.600 | 16.200 | 19.140 | 19.140 | 30,985,320 |
| 2024-05-21 | 15.120 | 16.780 | 15.010 | 16.330 | 16.330 | 21,024,221 |
| 2024-05-20 | 15.800 | 16.440 | 15.200 | 15.570 | 15.570 | 21,042,029 |
| 2024-05-17 | 15.350 | 17.870 | 15.000 | 17.000 | 17.000 | 27,468,779 |
| 2024-05-16 | 12.330 | 14.920 | 12.250 | 14.920 | 14.920 | 16,638,820 |
| 2024-05-15 | 12.140 | 12.720 | 12.020 | 12.430 | 12.430 | 7,549,920 |
| 2024-05-14 | 12.020 | 12.520 | 11.910 | 12.120 | 12.120 | 5,718,810 |
| 2024-05-13 | 12.700 | 12.700 | 12.080 | 12.080 | 12.080 | 8,254,080 |
| 2024-05-10 | 12.380 | 13.560 | 12.020 | 13.050 | 13.050 | 13,872,290 |
| 2024-05-09 | 12.230 | 12.790 | 12.090 | 12.410 | 12.410 | 8,387,791 |
| 2024-05-08 | 12.560 | 12.660 | 12.090 | 12.170 | 12.170 | 9,531,753 |
| 2024-05-07 | 12.830 | 13.530 | 12.320 | 13.090 | 13.090 | 12,923,210 |
| 2024-05-06 | 13.230 | 13.930 | 12.900 | 13.000 | 13.000 | 14,240,880 |
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.