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
2023-02-06	13.310	13.480	13.310	13.410	13.410	737,306
2023-02-03	13.500	13.580	13.230	13.430	13.430	1,280,241
2023-02-02	13.510	13.570	13.390	13.480	13.480	1,077,082
2023-02-01	13.230	13.490	13.230	13.490	13.490	1,171,719
2023-01-31	13.170	13.280	13.080	13.270	13.270	828,695
2023-01-30	13.000	13.280	13.000	13.180	13.180	1,201,160
2023-01-20	13.070	13.140	12.900	13.040	13.040	836,485
2023-01-19	12.890	13.070	12.830	13.020	13.020	599,671
2023-01-18	12.770	12.930	12.760	12.890	12.890	631,320
2023-01-17	12.850	12.900	12.730	12.780	12.780	596,000
2023-01-16	12.670	12.850	12.640	12.850	12.850	749,730
2023-01-13	12.710	12.760	12.620	12.660	12.660	484,950
2023-01-12	12.700	12.720	12.590	12.620	12.620	663,480
2023-01-11	12.950	13.100	12.690	12.740	12.740	957,503
2023-01-10	13.070	13.070	12.920	12.950	12.950	661,420
2023-01-09	13.190	13.280	13.050	13.080	13.080	665,130
2023-01-06	13.240	13.310	13.140	13.190	13.190	770,698
2023-01-05	13.430	13.450	13.190	13.250	13.250	1,054,929
2023-01-04	13.100	13.500	13.100	13.430	13.430	1,089,666
2023-01-03	13.100	13.290	13.100	13.290	13.290	1,008,435
2022-12-30	12.780	13.300	12.720	13.240	13.240	1,278,481
2022-12-29	12.800	12.940	12.630	12.780	12.780	702,631
2022-12-28	13.100	13.110	12.780	12.810	12.810	1,139,737
2022-12-27	13.140	13.280	13.050	13.150	13.150	602,490
2022-12-26	13.300	13.360	13.020	13.140	13.140	917,774
2022-12-23	12.860	13.380	12.860	13.280	13.280	998,119
2022-12-22	13.250	13.560	13.050	13.120	13.120	1,180,145
2022-12-21	13.110	13.350	13.090	13.150	13.150	715,120
2022-12-20	13.300	13.380	13.080	13.110	13.110	1,049,100
2022-12-19	13.820	13.860	13.300	13.420	13.420	1,192,295
2022-12-16	13.930	13.930	13.650	13.760	13.760	905,635
2022-12-15	13.660	13.920	13.660	13.870	13.870	949,850
2022-12-14	14.000	14.180	13.750	13.870	13.870	1,518,570
2022-12-13	13.870	14.210	13.790	14.000	14.000	1,346,785
2022-12-12	14.300	14.300	13.760	13.870	13.870	2,050,835
2022-12-09	14.420	14.550	14.110	14.240	14.240	2,371,930
2022-12-08	14.260	14.490	14.040	14.420	14.420	2,610,675
2022-12-07	14.120	14.500	14.000	14.180	14.180	2,004,895
2022-12-06	14.280	14.380	13.980	14.100	14.100	2,080,750
2022-12-05	14.580	14.680	14.190	14.280	14.280	2,398,985
2022-12-02	14.320	14.620	14.130	14.430	14.430	3,384,974
2022-12-01	14.650	14.870	14.280	14.300	14.300	4,973,280
2022-11-30	14.100	15.470	14.100	14.630	14.630	7,907,877
2022-11-29	14.070	14.450	13.700	14.270	14.270	5,210,030
2022-11-28	13.500	13.640	13.360	13.480	13.480	1,709,865
2022-11-25	13.180	13.940	13.180	13.700	13.700	3,347,625
2022-11-24	13.320	13.480	13.130	13.170	13.170	952,285
2022-11-23	13.220	13.260	12.970	13.160	13.160	910,315
2022-11-22	13.400	13.570	13.160	13.230	13.230	1,056,262
2022-11-21	13.570	13.580	13.290	13.450	13.450	1,064,614
2022-11-18	13.880	13.920	13.560	13.560	13.560	1,590,730
2022-11-17	13.880	14.040	13.750	13.880	13.880	1,514,737
2022-11-16	13.800	14.060	13.790	13.840	13.840	1,517,945
2022-11-15	13.960	14.190	13.800	13.870	13.870	2,315,352
2022-11-14	14.500	14.580	13.870	13.960	13.960	3,601,326
2022-11-11	13.880	14.070	13.410	13.880	13.880	3,646,528
2022-11-10	13.300	13.480	13.200	13.400	13.400	1,050,195
2022-11-09	13.320	13.550	13.290	13.310	13.310	1,035,100
2022-11-08	13.450	13.510	13.210	13.310	13.310	1,275,868
2022-11-07	13.130	13.610	13.040	13.520	13.520	2,415,678

← NewerPage 16 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.