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
2026-07-23	11.890	12.370	11.710	12.320	12.320	2,150,642
2026-07-22	12.080	12.300	11.900	11.950	11.950	2,371,455
2026-07-21	12.370	12.450	11.740	12.140	12.140	3,647,207
2026-07-20	12.750	13.100	12.180	12.350	12.350	3,510,248
2026-07-17	13.050	13.490	12.600	12.770	12.770	2,782,946
2026-07-16	12.830	13.400	12.670	13.170	13.170	3,066,800
2026-07-15	12.460	12.970	12.390	12.850	12.850	2,152,467
2026-07-14	12.230	12.610	12.010	12.580	12.580	2,000,480
2026-07-13	12.550	12.670	12.200	12.210	12.210	2,711,200
2026-07-10	12.280	12.970	12.110	12.550	12.550	2,824,877
2026-07-09	12.590	12.640	12.100	12.310	12.310	1,799,301
2026-07-08	12.540	12.850	12.230	12.450	12.450	1,572,372
2026-07-07	13.100	13.280	12.520	12.540	12.540	2,190,300
2026-07-06	13.380	13.640	13.070	13.090	13.090	2,121,576
2026-07-03	13.380	13.530	13.180	13.370	13.370	2,052,100
2026-07-02	13.440	13.680	13.150	13.200	13.200	2,948,100
2026-07-01	12.760	13.620	12.740	13.440	13.440	3,976,975
2026-06-30	12.820	13.050	12.610	12.750	12.750	2,041,395
2026-06-29	12.800	13.030	12.470	12.950	12.950	3,053,961
2026-06-26	12.980	13.360	12.730	12.920	12.920	2,683,100
2026-06-25	13.370	13.460	12.920	13.130	13.130	3,030,933
2026-06-24	14.130	14.130	13.370	13.430	13.430	3,223,605
2026-06-23	13.640	14.290	13.640	14.150	14.150	4,052,595
2026-06-22	13.470	13.850	12.990	13.820	13.820	4,244,000
2026-06-18	13.440	13.730	13.200	13.520	13.520	3,043,338
2026-06-17	13.880	13.960	13.520	13.610	13.610	2,779,224
2026-06-16	14.040	14.040	13.460	13.950	13.950	3,353,100
2026-06-15	14.580	14.810	13.940	14.040	14.040	3,507,210
2026-06-12	14.450	14.740	14.130	14.460	14.460	2,392,225
2026-06-11	14.620	14.750	14.020	14.270	14.270	2,440,230
2026-06-10	14.380	14.780	13.950	14.760	14.760	3,301,990
2026-06-09	14.500	14.580	14.110	14.450	14.450	2,450,718
2026-06-08	14.210	14.940	14.120	14.420	14.420	3,561,900
2026-06-05	14.340	14.890	14.020	14.800	14.800	4,446,255
2026-06-04	14.690	14.870	14.100	14.270	14.270	2,987,419
2026-06-03	15.020	15.020	14.600	14.700	14.700	3,447,933
2026-06-02	16.030	16.050	15.020	15.170	15.170	3,799,700
2026-06-01	15.090	16.060	14.790	15.770	15.770	5,244,390
2026-05-29	15.840	17.050	15.340	15.510	15.510	7,915,768
2026-05-28	15.360	15.600	15.050	15.450	15.450	2,114,915
2026-05-27	15.730	15.910	15.130	15.400	15.400	3,022,351
2026-05-26	16.400	16.400	15.640	15.900	15.900	2,359,800
2026-05-25	16.710	16.830	16.070	16.310	16.310	2,529,313
2026-05-22	16.450	16.800	16.250	16.710	16.710	2,603,448
2026-05-21	17.400	17.450	16.320	16.430	16.430	3,307,805
2026-05-20	17.500	17.520	17.000	17.250	17.250	2,396,569
2026-05-19	17.810	17.950	17.200	17.480	17.480	2,875,591
2026-05-18	17.970	17.970	17.450	17.700	17.700	3,370,706
2026-05-15	18.100	18.290	17.800	17.930	17.930	3,725,519
2026-05-14	18.480	18.630	17.800	18.100	18.100	5,062,271
2026-05-13	17.630	18.980	17.500	18.420	18.420	9,533,480
2026-05-12	18.100	18.220	17.380	17.710	17.710	6,040,732
2026-05-11	17.580	18.980	17.340	18.260	18.260	11,330,240
2026-05-08	17.480	17.550	17.280	17.500	17.500	3,199,944
2026-05-07	17.570	17.600	17.260	17.370	17.370	3,229,863
2026-05-06	17.600	17.810	17.390	17.660	17.660	3,810,691
2026-04-30	17.310	17.820	17.210	17.520	17.520	4,179,494
2026-04-29	17.200	17.660	17.180	17.350	17.350	4,667,164
2026-04-28	17.580	17.850	17.350	17.480	17.480	3,339,627
2026-04-27	17.180	17.560	16.930	17.500	17.500	3,126,928

← NewerPage 2 of 5 · 243 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.