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
2022-08-04	14.100	14.480	14.100	14.320	14.320	1,046,850
2022-08-03	14.040	14.380	14.000	14.030	14.030	1,272,135
2022-08-02	14.870	14.870	13.820	14.040	14.040	2,377,040
2022-08-01	15.060	15.140	14.890	14.920	14.920	1,538,094
2022-07-29	15.350	15.370	15.050	15.080	15.080	1,446,140
2022-07-28	15.250	15.540	15.230	15.350	15.350	1,843,825
2022-07-27	15.400	15.430	15.150	15.210	15.210	1,424,790
2022-07-26	15.230	15.460	15.170	15.400	15.400	1,634,015
2022-07-25	15.380	15.560	15.200	15.320	15.320	1,218,645
2022-07-22	15.290	15.580	15.160	15.310	15.310	1,592,967
2022-07-21	15.150	15.470	15.050	15.400	15.400	1,760,360
2022-07-20	15.230	15.380	15.090	15.240	15.240	1,637,450
2022-07-19	15.050	15.270	14.960	15.150	15.150	1,266,715
2022-07-18	14.660	15.260	14.660	15.030	15.030	2,144,590
2022-07-15	15.450	15.450	14.660	14.660	14.660	1,648,485
2022-07-14	15.240	15.440	15.140	15.280	15.280	1,068,205
2022-07-13	14.940	15.290	14.940	15.280	15.280	1,219,989
2022-07-12	15.350	15.400	14.910	14.940	14.940	1,590,835
2022-07-11	15.860	15.980	15.230	15.350	15.350	2,245,168
2022-07-08	15.890	16.370	15.750	15.980	15.980	2,424,208
2022-07-07	15.620	15.880	15.510	15.750	15.750	1,902,480
2022-07-06	15.750	16.100	15.530	15.570	15.570	1,773,110
2022-07-05	15.990	16.140	15.600	15.710	15.710	2,001,080
2022-07-04	16.260	16.380	15.840	16.000	16.000	2,057,022
2022-07-01	16.990	16.990	15.890	16.110	16.110	3,165,317
2022-06-30	32.080	32.770	32.050	32.400	17.053	2,548,917
2022-06-29	33.470	33.470	32.200	32.240	16.968	2,518,557
2022-06-28	32.210	33.000	32.180	32.840	17.284	2,483,960
2022-06-27	32.970	33.190	32.020	32.170	16.932	3,307,416
2022-06-24	31.370	32.670	31.190	32.300	17.000	3,706,617
2022-06-23	30.790	31.440	30.630	31.420	16.537	1,752,297
2022-06-22	31.490	31.570	30.840	30.860	16.242	1,571,869
2022-06-21	31.250	31.940	30.930	31.260	16.453	2,108,036
2022-06-20	30.840	31.570	30.840	31.500	16.579	1,828,599
2022-06-17	31.270	31.270	30.530	31.040	16.337	2,262,850
2022-06-16	29.860	31.520	29.840	31.390	16.521	4,030,328
2022-06-15	29.840	30.400	29.820	29.990	15.784	1,725,562
2022-06-14	29.960	30.150	29.020	29.840	15.705	1,703,349
2022-06-13	30.020	30.590	29.840	29.980	15.779	1,543,426
2022-06-10	29.740	30.390	29.500	30.260	15.926	1,229,300
2022-06-09	30.300	30.700	29.730	29.760	15.663	1,701,343
2022-06-08	31.650	31.650	30.140	30.340	15.968	2,793,816
2022-06-07	32.550	32.550	31.140	31.450	16.553	2,723,649
2022-06-06	31.980	32.580	31.800	32.420	17.063	2,427,534
2022-06-02	31.870	32.000	31.130	31.830	16.753	1,910,964
2022-06-01	31.920	32.670	31.570	31.980	16.832	2,587,820
2022-05-31	31.900	32.050	30.800	31.840	16.758	2,473,609
2022-05-30	31.980	32.320	31.640	32.050	16.868	1,586,119
2022-05-27	31.750	32.300	31.530	32.150	16.921	2,423,664
2022-05-26	31.760	31.980	30.900	31.720	16.695	2,065,489
2022-05-25	31.030	31.780	31.030	31.720	16.695	1,774,141
2022-05-24	33.110	33.220	31.300	31.300	16.474	3,420,563
2022-05-23	33.600	34.100	32.980	33.130	17.437	2,666,467
2022-05-20	33.250	34.260	32.930	33.650	17.711	3,138,440
2022-05-19	32.820	33.440	32.600	33.230	17.490	2,666,406
2022-05-18	33.920	34.600	33.330	33.440	17.600	3,239,028
2022-05-17	33.730	34.900	33.500	34.270	18.037	4,022,137
2022-05-16	35.980	36.010	33.770	34.140	17.968	4,989,123
2022-05-13	36.100	36.200	34.880	35.320	18.590	5,044,878
2022-05-12	35.650	36.770	35.620	36.170	19.037	7,127,188

← NewerPage 18 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.