Shanghai DOBE Cultural & Creative Industry Development (Group) Co. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14.260 | 15.000 | 12.410 | 13.230 | 13.230 | 19,757,881 |
| 2024-04-29 | 10.950 | 13.190 | 10.940 | 13.190 | 13.190 | 11,909,990 |
| 2024-04-26 | 10.600 | 11.050 | 10.600 | 10.990 | 10.990 | 4,042,815 |
| 2024-04-25 | 10.700 | 10.980 | 10.620 | 10.780 | 10.780 | 3,931,362 |
| 2024-04-24 | 10.440 | 10.740 | 10.220 | 10.640 | 10.640 | 5,790,717 |
| 2024-04-23 | 9.700 | 11.380 | 9.700 | 10.750 | 10.750 | 7,271,056 |
| 2024-04-22 | 9.700 | 9.770 | 9.260 | 9.530 | 9.530 | 1,980,230 |
| 2024-04-19 | 9.800 | 9.870 | 9.540 | 9.770 | 9.770 | 1,948,490 |
| 2024-04-18 | 10.100 | 10.180 | 9.680 | 9.830 | 9.830 | 3,098,040 |
| 2024-04-17 | 9.400 | 10.150 | 9.330 | 10.100 | 10.100 | 3,489,252 |
| 2024-04-16 | 9.900 | 9.900 | 9.020 | 9.210 | 9.210 | 4,664,945 |
| 2024-04-15 | 10.820 | 11.100 | 9.500 | 10.220 | 10.220 | 5,175,295 |
| 2024-04-12 | 11.300 | 11.470 | 10.900 | 10.930 | 10.930 | 2,062,575 |
| 2024-04-11 | 10.930 | 11.440 | 10.870 | 11.340 | 11.340 | 2,011,227 |
| 2024-04-10 | 11.420 | 11.450 | 10.810 | 11.050 | 11.050 | 2,036,400 |
| 2024-04-09 | 11.210 | 11.500 | 11.030 | 11.470 | 11.470 | 1,886,025 |
| 2024-04-08 | 11.740 | 11.740 | 11.060 | 11.120 | 11.120 | 2,651,755 |
| 2024-04-03 | 11.980 | 12.100 | 11.510 | 11.750 | 11.750 | 2,709,015 |
| 2024-04-02 | 11.930 | 12.080 | 11.850 | 11.920 | 11.920 | 2,583,551 |
| 2024-04-01 | 11.790 | 12.020 | 11.750 | 11.940 | 11.940 | 3,530,091 |
| 2024-03-29 | 11.620 | 11.960 | 11.400 | 11.800 | 11.800 | 3,404,201 |
| 2024-03-28 | 11.300 | 11.690 | 11.210 | 11.560 | 11.560 | 4,722,605 |
| 2024-03-27 | 12.150 | 12.250 | 11.200 | 11.260 | 11.260 | 7,096,556 |
| 2024-03-26 | 11.410 | 13.840 | 11.320 | 12.290 | 12.290 | 6,749,055 |
| 2024-03-25 | 11.810 | 12.000 | 11.450 | 11.530 | 11.530 | 2,799,975 |
| 2024-03-22 | 12.130 | 12.180 | 11.570 | 11.860 | 11.860 | 4,042,451 |
| 2024-03-21 | 11.970 | 12.350 | 11.910 | 12.210 | 12.210 | 3,831,007 |
| 2024-03-20 | 11.770 | 12.000 | 11.650 | 11.990 | 11.990 | 3,652,549 |
| 2024-03-19 | 11.670 | 11.960 | 11.540 | 11.760 | 11.760 | 4,054,802 |
| 2024-03-18 | 11.520 | 11.710 | 11.420 | 11.680 | 11.680 | 2,622,550 |
| 2024-03-15 | 11.190 | 11.470 | 11.070 | 11.440 | 11.440 | 2,098,831 |
| 2024-03-14 | 11.280 | 11.430 | 11.000 | 11.200 | 11.200 | 2,809,785 |
| 2024-03-13 | 11.470 | 11.580 | 11.050 | 11.330 | 11.330 | 3,530,635 |
| 2024-03-12 | 11.160 | 11.530 | 10.920 | 11.480 | 11.480 | 3,566,487 |
| 2024-03-11 | 10.890 | 11.240 | 10.780 | 11.090 | 11.090 | 3,185,953 |
| 2024-03-08 | 10.560 | 10.790 | 10.460 | 10.760 | 10.760 | 2,259,094 |
| 2024-03-07 | 10.680 | 10.980 | 10.550 | 10.550 | 10.550 | 2,475,701 |
| 2024-03-06 | 10.540 | 10.720 | 10.420 | 10.620 | 10.620 | 2,519,515 |
| 2024-03-05 | 10.740 | 10.750 | 10.390 | 10.420 | 10.420 | 1,996,618 |
| 2024-03-04 | 10.940 | 11.100 | 10.470 | 10.790 | 10.790 | 3,161,364 |
| 2024-03-01 | 10.840 | 11.000 | 10.650 | 10.900 | 10.900 | 3,296,272 |
| 2024-02-29 | 10.470 | 10.990 | 10.360 | 10.850 | 10.850 | 4,821,568 |
| 2024-02-28 | 11.900 | 12.190 | 10.450 | 10.490 | 10.490 | 6,403,903 |
| 2024-02-27 | 11.600 | 11.950 | 11.500 | 11.900 | 11.900 | 3,122,865 |
| 2024-02-26 | 11.600 | 12.080 | 11.500 | 11.660 | 11.660 | 4,462,429 |
| 2024-02-23 | 10.920 | 11.690 | 10.920 | 11.620 | 11.620 | 3,794,776 |
| 2024-02-22 | 10.340 | 10.970 | 10.230 | 10.970 | 10.970 | 3,997,514 |
| 2024-02-21 | 9.820 | 10.620 | 9.730 | 10.290 | 10.290 | 4,627,062 |
| 2024-02-20 | 9.770 | 10.050 | 9.560 | 9.890 | 9.890 | 4,171,910 |
| 2024-02-19 | 9.320 | 10.480 | 9.100 | 9.820 | 9.820 | 8,365,113 |
| 2024-02-08 | 8.790 | 9.220 | 8.050 | 9.220 | 9.220 | 8,301,019 |
| 2024-02-07 | 8.750 | 8.790 | 7.710 | 7.970 | 7.970 | 8,239,456 |
| 2024-02-06 | 8.880 | 9.130 | 7.600 | 8.860 | 8.860 | 8,146,591 |
| 2024-02-05 | 10.940 | 10.940 | 8.920 | 9.160 | 9.160 | 6,864,999 |
| 2024-02-02 | 11.660 | 12.240 | 10.660 | 11.150 | 11.150 | 3,459,627 |
| 2024-02-01 | 12.150 | 12.320 | 11.230 | 11.700 | 11.700 | 4,242,435 |
| 2024-01-31 | 13.200 | 13.440 | 12.160 | 12.250 | 12.250 | 3,192,825 |
| 2024-01-30 | 13.880 | 14.100 | 13.270 | 13.320 | 13.320 | 2,525,155 |
| 2024-01-29 | 14.890 | 15.000 | 14.100 | 14.160 | 14.160 | 3,851,256 |
| 2024-01-26 | 14.660 | 15.650 | 14.660 | 14.920 | 14.920 | 5,962,675 |
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.