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
2023-05-05	14.120	14.310	13.770	14.050	14.050	2,531,863
2023-05-04	13.590	14.250	13.570	14.010	14.010	2,922,278
2023-04-28	13.400	13.910	13.390	13.780	13.780	2,605,501
2023-04-27	13.450	13.650	13.300	13.300	13.300	2,368,918
2023-04-26	13.880	13.890	13.400	13.500	13.500	3,756,608
2023-04-25	14.700	14.900	13.800	13.890	13.890	4,742,979
2023-04-24	15.440	15.450	14.650	14.920	14.920	4,338,939
2023-04-21	16.000	16.600	15.410	15.480	15.480	4,370,366
2023-04-20	16.600	16.650	15.460	15.970	15.970	5,356,152
2023-04-19	16.390	16.710	16.160	16.580	16.580	5,255,306
2023-04-18	16.400	16.410	16.000	16.300	16.300	3,531,081
2023-04-17	16.780	16.900	16.310	16.400	16.400	5,150,306
2023-04-14	17.350	17.800	16.700	17.060	17.060	10,190,200
2023-04-13	15.430	18.590	15.430	17.760	17.760	15,468,040
2023-04-12	15.160	15.570	14.890	15.530	15.530	5,565,763
2023-04-11	14.820	15.220	14.580	15.180	15.180	3,987,543
2023-04-10	15.170	15.170	14.810	14.870	14.870	3,970,171
2023-04-07	14.370	15.440	14.280	15.260	15.260	7,497,816
2023-04-06	14.600	14.690	14.250	14.360	14.360	2,214,455
2023-04-04	14.850	14.900	14.580	14.620	14.620	2,953,750
2023-04-03	14.380	15.110	14.190	14.970	14.970	5,876,232
2023-03-31	13.850	14.920	13.850	14.460	14.460	4,649,505
2023-03-30	13.990	14.250	13.800	13.850	13.850	1,486,379
2023-03-29	14.500	14.540	14.000	14.070	14.070	2,633,039
2023-03-28	14.200	14.600	14.190	14.510	14.510	3,583,974
2023-03-27	14.320	14.320	13.950	14.080	14.080	1,653,121
2023-03-24	14.190	14.370	13.990	14.350	14.350	3,155,519
2023-03-23	13.970	14.250	13.810	14.060	14.060	2,617,679
2023-03-22	13.470	14.050	13.450	14.000	14.000	2,504,625
2023-03-21	13.260	13.470	13.080	13.430	13.430	1,019,857
2023-03-20	13.370	13.410	13.130	13.160	13.160	1,151,935
2023-03-17	13.320	13.420	13.250	13.330	13.330	1,080,951
2023-03-16	13.450	13.520	13.100	13.240	13.240	1,512,985
2023-03-15	13.420	13.680	13.330	13.600	13.600	1,466,667
2023-03-14	13.600	13.660	13.080	13.310	13.310	2,033,965
2023-03-13	13.870	14.000	13.500	13.690	13.690	2,160,865
2023-03-10	14.210	14.280	13.810	14.000	14.000	2,475,105
2023-03-09	13.570	14.620	13.420	14.330	14.330	5,665,932
2023-03-08	13.180	13.510	13.160	13.470	13.470	896,767
2023-03-07	13.560	13.600	13.200	13.200	13.200	1,397,997
2023-03-06	13.690	13.780	13.550	13.570	13.570	722,945
2023-03-03	13.830	13.830	13.570	13.650	13.650	798,435
2023-03-02	13.740	13.840	13.700	13.730	13.730	647,681
2023-03-01	13.580	13.740	13.510	13.740	13.740	660,185
2023-02-28	13.420	13.630	13.420	13.580	13.580	549,750
2023-02-27	13.800	13.800	13.410	13.440	13.440	853,159
2023-02-24	13.750	13.800	13.570	13.700	13.700	871,196
2023-02-23	13.850	13.880	13.690	13.730	13.730	808,286
2023-02-22	13.770	13.860	13.670	13.840	13.840	939,096
2023-02-21	13.810	13.850	13.680	13.780	13.780	978,594
2023-02-20	13.690	13.750	13.590	13.720	13.720	1,121,652
2023-02-17	13.600	13.800	13.560	13.560	13.560	921,975
2023-02-16	13.840	13.960	13.450	13.570	13.570	1,380,405
2023-02-15	13.920	13.960	13.810	13.830	13.830	1,040,720
2023-02-14	14.080	14.080	13.880	13.910	13.910	971,415
2023-02-13	13.940	13.940	13.780	13.880	13.880	880,580
2023-02-10	13.750	13.970	13.700	13.860	13.860	1,588,099
2023-02-09	13.630	13.810	13.590	13.750	13.750	1,118,513
2023-02-08	13.650	13.800	13.600	13.600	13.600	1,127,042
2023-02-07	13.340	13.740	13.340	13.670	13.670	1,236,690

← NewerPage 15 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.