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
2024-01-25	13.550	14.790	13.410	14.630	14.630	4,794,515
2024-01-24	12.830	13.380	12.670	13.300	13.300	3,173,375
2024-01-23	13.230	13.230	12.610	12.760	12.760	2,751,520
2024-01-22	14.140	14.530	13.080	13.080	13.080	2,567,690
2024-01-19	14.730	14.790	14.100	14.140	14.140	2,825,175
2024-01-18	15.110	15.140	14.370	14.690	14.690	2,119,910
2024-01-17	15.470	15.560	15.120	15.120	15.120	1,501,595
2024-01-16	15.680	15.790	15.220	15.410	15.410	1,631,755
2024-01-15	15.620	15.730	15.500	15.650	15.650	1,647,010
2024-01-12	15.730	15.950	15.620	15.620	15.620	1,438,300
2024-01-11	15.470	15.800	15.460	15.800	15.800	1,652,635
2024-01-10	15.680	15.800	15.330	15.480	15.480	2,446,370
2024-01-09	15.690	15.990	15.660	15.770	15.770	2,080,205
2024-01-08	16.030	16.030	15.610	15.660	15.660	2,284,235
2024-01-05	15.820	16.000	15.670	15.780	15.780	1,375,600
2024-01-04	15.920	15.980	15.730	15.850	15.850	1,458,915
2024-01-03	15.930	16.090	15.700	15.920	15.920	1,851,735
2024-01-02	15.690	16.150	15.510	15.940	15.940	2,788,685
2023-12-29	15.390	15.800	15.300	15.690	15.690	2,268,381
2023-12-28	15.220	15.510	15.000	15.330	15.330	2,183,203
2023-12-27	15.190	15.860	14.930	15.250	15.250	2,380,727
2023-12-26	15.020	15.360	14.930	15.200	15.200	2,923,625
2023-12-25	15.370	15.470	14.900	15.030	15.030	2,626,710
2023-12-22	15.950	16.250	15.300	15.370	15.370	3,297,605
2023-12-21	15.780	16.090	15.510	16.030	16.030	3,107,173
2023-12-20	15.730	15.920	15.660	15.660	15.660	2,342,908
2023-12-19	15.770	15.960	15.490	15.760	15.760	2,633,590
2023-12-18	15.850	16.270	15.560	15.640	15.640	3,187,813
2023-12-15	15.790	16.110	15.640	15.950	15.950	3,282,519
2023-12-14	15.620	15.800	15.460	15.640	15.640	1,898,743
2023-12-13	15.740	15.820	15.530	15.600	15.600	1,895,809
2023-12-12	15.350	15.840	15.350	15.830	15.830	2,738,080
2023-12-11	15.450	15.450	14.770	15.380	15.380	3,012,000
2023-12-08	15.860	16.030	15.210	15.240	15.240	3,608,456
2023-12-07	15.890	15.980	15.710	15.880	15.880	1,896,780
2023-12-06	15.680	15.920	15.540	15.880	15.880	2,238,050
2023-12-05	15.840	15.910	15.510	15.510	15.510	1,513,620
2023-12-04	15.740	16.040	15.740	15.840	15.840	2,046,945
2023-12-01	15.850	15.850	15.590	15.770	15.770	1,186,383
2023-11-30	15.720	15.900	15.500	15.630	15.630	1,572,920
2023-11-29	15.700	15.930	15.620	15.700	15.700	1,707,295
2023-11-28	15.750	15.940	15.630	15.760	15.760	2,174,292
2023-11-27	15.950	15.980	15.630	15.750	15.750	2,284,482
2023-11-24	16.100	16.400	15.850	15.870	15.870	2,453,083
2023-11-23	16.150	16.320	15.880	16.120	16.120	3,227,565
2023-11-22	16.020	16.350	15.900	16.200	16.200	3,766,815
2023-11-21	15.830	16.380	15.830	16.070	16.070	3,239,795
2023-11-20	15.730	15.860	15.680	15.820	15.820	1,451,442
2023-11-17	15.780	15.890	15.680	15.750	15.750	1,556,440
2023-11-16	15.770	15.950	15.710	15.830	15.830	1,873,380
2023-11-15	16.120	16.230	15.760	15.830	15.830	1,821,090
2023-11-14	15.850	16.070	15.730	15.990	15.990	1,732,700
2023-11-13	15.620	15.930	15.570	15.840	15.840	1,427,455
2023-11-10	15.670	15.780	15.380	15.600	15.600	1,160,917
2023-11-09	15.750	15.890	15.560	15.650	15.650	1,480,978
2023-11-08	15.470	15.820	15.470	15.690	15.690	2,141,790
2023-11-07	15.510	15.630	15.270	15.520	15.520	1,670,015
2023-11-06	15.160	15.470	14.970	15.470	15.470	1,879,885
2023-11-03	15.070	15.270	15.060	15.080	15.080	1,783,489
2023-11-02	15.160	15.330	15.090	15.150	15.150	2,115,915

← NewerPage 12 of 21 · 1,219 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.