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
2023-11-01	14.950	15.260	14.850	15.140	15.140	1,942,210
2023-10-31	14.810	15.250	14.790	15.010	15.010	1,942,480
2023-10-30	14.760	14.990	14.580	14.850	14.850	2,263,130
2023-10-27	14.760	14.900	14.620	14.680	14.680	2,203,565
2023-10-26	15.200	15.410	14.660	14.740	14.740	2,810,660
2023-10-25	14.930	15.380	14.900	15.300	15.300	3,508,525
2023-10-24	13.900	14.650	13.900	14.640	14.640	1,839,500
2023-10-23	14.200	14.470	13.930	14.010	14.010	1,638,560
2023-10-20	14.310	14.690	14.260	14.330	14.330	1,405,870
2023-10-19	14.250	14.560	14.160	14.310	14.310	1,144,475
2023-10-18	14.750	14.750	14.170	14.250	14.250	1,308,878
2023-10-17	14.540	14.750	14.490	14.540	14.540	1,295,019
2023-10-16	14.590	14.700	14.400	14.540	14.540	1,330,795
2023-10-13	14.780	14.810	14.540	14.640	14.640	1,319,500
2023-10-12	15.020	15.020	14.760	14.800	14.800	1,351,955
2023-10-11	14.900	15.100	14.750	14.920	14.920	1,434,760
2023-10-10	15.050	15.160	14.850	14.880	14.880	1,229,955
2023-10-09	15.250	15.250	14.890	14.960	14.960	1,930,128
2023-09-28	15.070	15.250	15.060	15.190	15.190	1,256,050
2023-09-27	15.040	15.300	14.960	15.070	15.070	1,218,805
2023-09-26	15.100	15.210	14.980	15.060	15.060	1,504,805
2023-09-25	15.250	15.460	14.910	15.030	15.030	1,547,318
2023-09-22	14.970	15.270	14.850	15.250	15.250	1,342,930
2023-09-21	15.060	15.220	14.880	14.930	14.930	1,380,625
2023-09-20	15.000	15.230	14.900	14.980	14.980	1,548,941
2023-09-19	15.370	15.400	15.030	15.110	15.110	1,761,475
2023-09-18	15.260	15.560	15.020	15.330	15.330	1,658,990
2023-09-15	15.300	15.680	15.120	15.240	15.240	1,537,420
2023-09-14	15.770	15.890	15.250	15.430	15.430	2,326,054
2023-09-13	15.940	16.230	15.600	15.820	15.820	2,381,590
2023-09-12	16.110	16.180	15.880	15.990	15.990	1,328,213
2023-09-11	16.100	16.390	15.800	16.160	16.160	2,131,558
2023-09-08	15.970	16.280	15.760	16.040	16.040	2,494,190
2023-09-07	16.310	16.840	16.060	16.300	16.300	3,574,515
2023-09-06	15.900	16.340	15.680	16.200	16.200	3,051,075
2023-09-05	16.560	16.660	15.850	15.940	15.940	3,780,799
2023-09-04	16.690	17.420	16.540	16.670	16.670	4,136,551
2023-09-01	16.950	17.430	16.530	16.620	16.620	4,716,563
2023-08-31	17.100	17.290	16.760	16.810	16.810	3,559,724
2023-08-30	17.170	17.450	16.900	17.210	17.210	5,172,664
2023-08-29	16.040	17.400	16.030	17.240	17.240	9,194,333
2023-08-28	16.730	17.150	15.680	16.500	16.500	9,298,974
2023-08-25	15.570	15.800	15.200	15.430	15.430	3,109,037
2023-08-24	15.600	15.840	15.410	15.560	15.560	2,524,351
2023-08-23	16.000	16.000	15.510	15.570	15.570	2,357,305
2023-08-22	16.140	16.350	15.700	16.000	16.000	3,208,274
2023-08-21	16.010	16.420	15.900	16.130	16.130	2,153,840
2023-08-18	16.220	16.660	16.060	16.090	16.090	3,475,483
2023-08-17	16.070	16.450	15.900	16.380	16.380	3,984,011
2023-08-16	15.800	16.500	15.700	16.250	16.250	4,603,718
2023-08-15	15.730	16.230	15.730	15.830	15.830	3,417,933
2023-08-14	15.150	16.150	15.150	15.950	15.950	5,203,409
2023-08-11	16.660	17.270	16.000	16.050	16.050	6,742,520
2023-08-10	16.410	16.720	16.110	16.270	16.270	4,131,220
2023-08-09	16.130	16.650	16.030	16.380	16.380	4,538,698
2023-08-08	16.210	16.680	16.170	16.240	16.240	4,074,257
2023-08-07	16.320	16.510	16.000	16.320	16.320	4,970,694
2023-08-04	16.600	16.900	16.370	16.470	16.470	7,335,979
2023-08-03	16.620	16.860	16.000	16.350	16.350	8,504,496
2023-08-02	17.110	17.480	16.520	16.600	16.600	10,911,250

← NewerPage 13 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.