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
2023-08-01	17.720	17.720	16.710	16.870	16.870	14,187,220
2023-07-31	17.040	18.650	16.560	18.300	18.300	18,804,529
2023-07-28	17.010	17.900	17.000	17.030	17.030	17,025,199
2023-07-27	17.000	17.660	16.700	16.870	16.870	18,216,789
2023-07-26	18.600	18.990	17.740	17.800	17.800	26,447,439
2023-07-25	16.000	19.270	15.820	19.270	19.270	24,359,029
2023-07-24	15.560	16.060	15.050	16.060	16.060	5,108,280
2023-07-21	15.700	15.890	15.420	15.580	15.580	4,866,240
2023-07-20	15.500	16.360	15.500	15.700	15.700	8,886,049
2023-07-19	14.800	15.440	14.710	15.420	15.420	5,247,870
2023-07-18	14.860	14.930	14.650	14.730	14.730	1,283,790
2023-07-17	14.950	14.950	14.660	14.800	14.800	1,087,420
2023-07-14	14.780	15.050	14.690	14.960	14.960	1,486,185
2023-07-13	14.590	14.880	14.480	14.780	14.780	2,144,350
2023-07-12	14.850	14.980	14.550	14.580	14.580	2,097,325
2023-07-11	14.950	15.200	14.760	14.850	14.850	1,859,510
2023-07-10	14.570	14.950	14.550	14.900	14.900	1,691,320
2023-07-07	14.720	14.950	14.600	14.630	14.630	1,573,685
2023-07-06	14.610	14.800	14.530	14.730	14.730	1,070,325
2023-07-05	14.760	14.870	14.630	14.660	14.660	1,450,953
2023-07-04	14.660	14.900	14.510	14.800	14.800	2,031,455
2023-07-03	14.660	14.800	14.450	14.600	14.600	1,942,335
2023-06-30	14.290	14.720	14.290	14.590	14.590	2,013,728
2023-06-29	14.280	14.380	14.150	14.300	14.300	1,605,672
2023-06-28	14.360	14.450	13.900	14.210	14.210	1,666,709
2023-06-27	13.880	14.470	13.800	14.360	14.360	2,575,394
2023-06-26	14.080	14.370	13.810	13.880	13.880	1,775,970
2023-06-21	14.500	14.680	14.180	14.190	14.190	1,954,776
2023-06-20	14.870	14.870	14.530	14.560	14.560	2,231,498
2023-06-19	14.900	14.980	14.710	14.910	14.910	2,647,735
2023-06-16	15.090	15.240	14.940	14.940	14.940	3,241,910
2023-06-15	15.150	15.330	15.000	15.210	15.210	3,636,253
2023-06-14	15.500	15.710	15.160	15.170	15.170	5,010,999
2023-06-13	15.270	15.430	15.100	15.260	15.260	4,322,283
2023-06-12	15.500	15.640	15.200	15.460	15.460	6,612,222
2023-06-09	16.060	16.800	15.460	15.580	15.580	10,700,350
2023-06-08	16.950	18.250	15.930	16.220	16.220	12,417,680
2023-06-07	15.620	15.960	15.220	15.960	15.960	7,528,925
2023-06-06	15.190	16.220	14.890	16.030	16.030	10,287,500
2023-06-05	14.480	15.590	14.320	15.220	15.220	6,795,828
2023-06-02	14.700	14.700	14.300	14.420	14.420	3,327,580
2023-06-01	14.060	14.860	13.990	14.700	14.700	4,895,887
2023-05-31	13.830	14.630	13.720	14.490	14.490	3,914,248
2023-05-30	13.640	13.930	13.510	13.930	13.930	1,002,893
2023-05-29	14.010	14.040	13.680	13.690	13.690	990,222
2023-05-26	13.800	14.060	13.690	13.960	13.960	1,295,716
2023-05-25	13.950	14.030	13.580	13.800	13.800	1,393,083
2023-05-24	13.850	14.060	13.850	13.950	13.950	1,046,280
2023-05-23	14.290	14.290	13.900	13.920	13.920	1,077,513
2023-05-22	14.170	14.280	13.980	14.220	14.220	1,225,288
2023-05-19	14.690	14.690	14.180	14.270	14.270	1,741,029
2023-05-18	14.490	14.690	14.300	14.690	14.690	1,420,064
2023-05-17	14.150	14.560	14.020	14.510	14.510	1,658,410
2023-05-16	14.350	14.440	14.080	14.160	14.160	1,297,893
2023-05-15	14.600	14.750	14.110	14.380	14.380	2,288,835
2023-05-12	14.450	14.990	14.350	14.600	14.600	3,381,053
2023-05-11	13.730	14.710	13.730	14.530	14.530	3,535,334
2023-05-10	13.590	14.020	13.590	13.730	13.730	1,453,822
2023-05-09	13.900	14.030	13.680	13.720	13.720	1,686,462
2023-05-08	13.960	14.150	13.820	14.040	14.040	1,907,685

← NewerPage 14 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.