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
2022-05-11	35.100	37.210	34.080	36.360	19.137	11,363,998
2022-05-10	33.300	35.190	33.010	35.190	18.521	7,644,746
2022-05-09	33.000	34.480	32.800	34.180	17.990	6,857,187
2022-05-06	33.560	34.810	33.110	33.160	17.453	7,831,598
2022-05-05	34.000	36.450	33.800	35.160	18.505	10,310,625
2022-04-29	33.450	36.880	32.660	35.170	18.511	13,076,261
2022-04-28	30.700	37.010	30.420	33.960	17.874	11,651,945
2022-04-27	32.550	32.550	28.580	31.340	16.495	9,415,682
2022-04-26	31.710	34.750	31.090	34.060	17.926	12,084,309
2022-04-25	30.990	34.180	30.350	32.030	16.858	12,204,229
2022-04-22	31.510	31.790	30.020	30.750	16.184	6,387,391
2022-04-21	33.190	33.190	30.840	31.500	16.579	11,266,050
2022-04-20	27.890	33.470	27.500	33.470	17.616	8,691,273
2022-04-19	27.660	28.120	27.310	27.890	14.679	1,833,594
2022-04-18	28.000	29.700	27.050	28.330	14.911	2,184,144
2022-04-15	27.690	28.630	27.310	28.440	14.968	1,795,879
2022-04-14	28.610	29.300	27.600	27.860	14.663	2,014,033
2022-04-13	30.200	30.290	28.550	28.550	15.026	1,453,499
2022-04-12	29.190	29.600	28.400	29.580	15.568	1,484,667
2022-04-11	30.590	30.590	28.860	29.200	15.368	2,532,414
2022-04-08	30.000	31.560	29.200	30.610	16.111	2,996,109
2022-04-07	30.900	31.000	29.790	29.820	15.695	2,064,539
2022-04-06	29.990	31.310	29.840	30.650	16.132	2,716,429
2022-04-01	29.300	30.250	29.300	30.000	15.790	1,382,249
2022-03-31	29.280	30.240	29.280	29.540	15.547	1,614,334
2022-03-30	28.690	29.690	28.400	29.330	15.437	1,316,415
2022-03-29	28.940	29.220	28.130	28.500	15.000	836,000
2022-03-28	28.390	29.500	27.880	29.000	15.263	1,186,265
2022-03-25	28.740	29.000	28.110	28.420	14.958	846,545
2022-03-24	28.420	29.590	28.330	28.680	15.095	1,192,725
2022-03-23	28.100	29.120	28.100	28.810	15.163	670,666
2022-03-22	28.210	29.200	27.760	28.720	15.116	953,313
2022-03-21	28.170	28.430	27.850	28.200	14.842	532,095
2022-03-18	27.790	28.200	27.470	28.070	14.774	526,205
2022-03-17	27.500	28.060	27.330	27.640	14.547	809,590
2022-03-16	26.730	27.330	26.180	27.210	14.321	721,308
2022-03-15	27.810	27.880	26.700	26.730	14.068	889,295
2022-03-14	28.770	28.770	28.000	28.000	14.737	674,500
2022-03-11	28.590	28.700	27.780	28.590	15.047	703,760
2022-03-10	29.370	29.370	28.530	28.550	15.026	632,130
2022-03-09	29.610	29.710	27.400	28.500	15.000	1,060,441
2022-03-08	30.300	30.500	29.480	29.550	15.553	958,981
2022-03-07	30.900	30.990	30.190	30.330	15.963	532,665
2022-03-04	31.020	31.020	30.680	30.900	16.263	578,835
2022-03-03	31.350	31.500	30.950	31.090	16.363	656,300
2022-03-02	31.480	31.480	31.020	31.350	16.500	453,055
2022-03-01	30.980	31.460	30.900	31.280	16.463	697,395
2022-02-28	30.800	31.200	30.190	31.000	16.316	1,117,481
2022-02-25	30.490	30.980	30.480	30.620	16.116	1,029,515
2022-02-24	31.000	31.800	30.060	30.400	16.000	1,698,461
2022-02-23	31.010	31.070	30.610	30.970	16.300	788,034
2022-02-22	30.620	31.170	30.230	30.610	16.111	860,320
2022-02-21	30.770	30.950	30.400	30.750	16.184	733,210
2022-02-18	29.820	30.600	29.020	30.600	16.105	1,124,562
2022-02-17	29.760	30.190	29.760	30.030	15.805	791,485
2022-02-16	29.750	30.090	29.700	29.920	15.747	661,675
2022-02-15	30.360	30.360	29.500	29.600	15.579	1,157,290
2022-02-14	29.600	30.800	29.600	30.360	15.979	1,882,804
2022-02-11	32.000	33.330	31.050	31.090	16.363	2,649,654
2022-02-10	30.360	30.830	30.340	30.650	16.132	867,971

← NewerPage 19 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.