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
2022-11-04	13.130	13.230	12.870	13.130	13.130	1,901,943
2022-11-03	12.800	13.450	12.760	13.130	13.130	2,048,792
2022-11-02	12.690	13.330	12.680	12.930	12.930	1,831,349
2022-11-01	12.240	12.590	12.200	12.580	12.580	854,583
2022-10-31	12.060	12.370	12.060	12.260	12.260	781,649
2022-10-28	12.740	12.740	12.060	12.060	12.060	1,329,515
2022-10-27	12.800	13.010	12.740	12.740	12.740	927,408
2022-10-26	12.530	12.870	12.500	12.810	12.810	1,145,745
2022-10-25	13.020	13.050	12.410	12.500	12.500	1,952,854
2022-10-24	13.260	13.520	13.100	13.130	13.130	1,489,250
2022-10-21	13.390	13.640	13.240	13.310	13.310	1,066,735
2022-10-20	13.300	13.530	13.220	13.280	13.280	1,182,305
2022-10-19	13.760	13.770	13.330	13.330	13.330	1,677,999
2022-10-18	13.800	13.970	13.600	13.670	13.670	2,555,243
2022-10-17	13.510	14.490	13.310	14.030	14.030	5,118,410
2022-10-14	12.710	13.980	12.710	13.980	13.980	1,272,100
2022-10-13	12.670	12.800	12.530	12.710	12.710	1,081,215
2022-10-12	12.570	12.680	12.270	12.680	12.680	987,010
2022-10-11	12.670	12.670	12.250	12.470	12.470	664,750
2022-10-10	12.660	12.880	12.390	12.420	12.420	684,650
2022-09-30	12.710	12.840	12.500	12.560	12.560	613,078
2022-09-29	12.920	13.140	12.700	12.730	12.730	887,058
2022-09-28	13.240	13.260	12.810	12.880	12.880	890,970
2022-09-27	13.000	13.240	12.960	13.230	13.230	700,740
2022-09-26	13.200	13.350	12.950	13.020	13.020	932,415
2022-09-23	13.630	13.740	13.290	13.350	13.350	697,035
2022-09-22	13.710	13.950	13.620	13.620	13.620	1,020,245
2022-09-21	13.440	13.910	13.300	13.880	13.880	1,344,145
2022-09-20	13.450	13.680	13.360	13.570	13.570	759,920
2022-09-19	13.710	13.820	13.200	13.290	13.290	1,113,175
2022-09-16	14.210	14.270	13.640	13.700	13.700	1,592,750
2022-09-15	14.320	14.430	14.100	14.280	14.280	1,198,737
2022-09-14	14.210	14.450	14.110	14.270	14.270	932,273
2022-09-13	14.500	14.710	14.290	14.350	14.350	1,247,607
2022-09-09	14.320	14.690	14.300	14.510	14.510	1,103,410
2022-09-08	14.730	14.790	14.260	14.300	14.300	1,422,790
2022-09-07	14.840	14.930	14.650	14.810	14.810	960,125
2022-09-06	14.700	14.960	14.640	14.910	14.910	1,155,550
2022-09-05	14.740	14.920	14.570	14.750	14.750	865,635
2022-09-02	14.790	15.000	14.640	14.740	14.740	1,203,017
2022-09-01	14.440	14.740	14.330	14.580	14.580	1,344,930
2022-08-31	14.660	14.770	14.300	14.360	14.360	1,093,332
2022-08-30	14.350	14.680	14.270	14.610	14.610	1,327,670
2022-08-29	14.470	14.470	14.120	14.380	14.380	1,384,265
2022-08-26	14.600	14.680	14.350	14.600	14.600	943,259
2022-08-25	14.700	14.810	14.310	14.530	14.530	1,043,517
2022-08-24	14.780	15.020	14.650	14.730	14.730	1,648,177
2022-08-23	14.980	14.980	14.690	14.780	14.780	952,898
2022-08-22	14.740	15.030	14.600	15.020	15.020	1,138,598
2022-08-19	14.660	15.120	14.650	14.860	14.860	1,414,388
2022-08-18	14.780	14.850	14.590	14.720	14.720	953,190
2022-08-17	14.910	14.910	14.740	14.870	14.870	851,885
2022-08-16	14.820	14.930	14.710	14.840	14.840	1,055,585
2022-08-15	14.790	14.940	14.580	14.760	14.760	825,615
2022-08-12	14.940	14.940	14.750	14.800	14.800	753,620
2022-08-11	14.660	14.850	14.580	14.790	14.790	1,382,380
2022-08-10	14.460	14.650	14.280	14.570	14.570	1,310,775
2022-08-09	14.480	14.550	14.350	14.440	14.440	996,825
2022-08-08	14.480	14.580	14.340	14.500	14.500	1,515,250
2022-08-05	14.810	14.810	14.340	14.510	14.510	1,093,195

← NewerPage 17 of 21 · 1,212 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.