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
2022-02-09	30.190	30.880	30.190	30.600	16.105	805,721
2022-02-08	29.420	30.300	29.420	30.190	15.890	728,175
2022-02-07	29.230	29.820	29.000	29.600	15.579	545,965
2022-01-28	29.440	29.970	28.950	29.150	15.342	700,353
2022-01-27	30.020	30.020	28.830	28.880	15.200	913,134
2022-01-26	29.890	30.360	29.720	30.020	15.800	642,295
2022-01-25	30.890	30.940	29.480	29.560	15.558	1,166,467
2022-01-24	30.900	31.190	30.540	30.700	16.158	682,005
2022-01-21	31.760	32.100	30.800	30.930	16.279	1,133,635
2022-01-20	33.450	33.760	31.520	31.750	16.711	1,972,002
2022-01-19	32.360	33.480	32.360	33.280	17.516	1,750,080
2022-01-18	34.610	34.610	32.200	32.360	17.032	2,822,259
2022-01-17	33.600	34.690	33.600	34.400	18.105	1,532,767
2022-01-14	34.060	34.650	33.670	33.670	17.721	1,329,620
2022-01-13	34.600	34.830	34.130	34.320	18.063	1,239,655
2022-01-12	34.360	34.720	33.950	34.440	18.126	1,358,024
2022-01-11	34.440	34.700	34.130	34.450	18.132	1,416,069
2022-01-10	33.450	34.650	33.140	34.470	18.142	2,024,829
2022-01-07	33.630	34.380	33.440	33.440	17.600	1,334,685
2022-01-06	33.350	34.220	33.320	33.870	17.826	1,365,275
2022-01-05	33.880	34.110	33.330	33.660	17.716	1,664,304
2022-01-04	32.810	34.470	32.600	34.150	17.974	2,324,222
2021-12-31	32.610	33.110	32.200	32.850	17.290	1,147,708
2021-12-30	32.420	32.880	32.240	32.590	17.153	906,775
2021-12-29	32.700	32.900	31.830	32.390	17.047	1,318,790
2021-12-28	32.530	32.760	32.300	32.630	17.174	741,313
2021-12-27	32.060	32.780	32.020	32.500	17.105	901,455
2021-12-24	34.100	34.100	32.470	32.470	17.090	2,116,100
2021-12-23	34.210	35.200	33.500	33.590	17.679	2,297,095
2021-12-22	35.010	36.260	34.480	34.500	18.158	3,355,137
2021-12-21	33.940	35.400	33.800	35.230	18.542	3,984,785
2021-12-20	34.200	34.790	33.470	33.630	17.700	1,544,160
2021-12-17	34.660	34.660	33.760	33.970	17.879	1,752,084
2021-12-16	33.950	34.930	33.710	34.720	18.274	2,446,393
2021-12-15	33.490	34.350	33.410	33.950	17.868	1,633,674
2021-12-14	33.090	33.840	32.690	33.530	17.647	1,261,525
2021-12-13	32.660	33.330	32.600	33.120	17.432	920,821
2021-12-10	32.890	33.380	32.800	32.970	17.353	907,284
2021-12-09	32.420	33.190	32.400	32.790	17.258	810,578
2021-12-08	32.350	32.800	31.950	32.420	17.063	507,049
2021-12-07	32.570	32.570	31.750	32.320	17.011	718,489
2021-12-06	33.400	33.400	32.210	32.220	16.958	1,338,857
2021-12-03	33.740	34.150	33.100	33.350	17.553	1,423,004
2021-12-02	34.930	34.970	33.800	33.810	17.795	1,492,449
2021-12-01	33.900	34.970	33.770	34.930	18.384	1,528,375
2021-11-30	34.160	34.680	33.910	34.210	18.005	1,446,146
2021-11-29	34.400	34.860	34.100	34.160	17.979	2,192,812
2021-11-26	35.440	35.840	34.700	35.340	18.600	2,258,596
2021-11-25	33.990	36.490	33.880	35.360	18.611	5,042,530
2021-11-24	33.300	34.170	32.810	34.030	17.911	2,122,618
2021-11-23	33.290	33.520	33.000	33.280	17.516	814,051
2021-11-22	33.950	33.950	32.880	33.290	17.521	1,198,882
2021-11-19	32.510	33.650	32.480	33.520	17.642	1,905,809
2021-11-18	33.550	33.780	32.310	32.480	17.095	1,524,936
2021-11-17	33.070	33.800	33.060	33.540	17.653	1,293,516
2021-11-16	33.890	34.270	33.000	33.120	17.432	1,931,461
2021-11-15	33.190	34.460	32.930	34.120	17.958	2,562,235
2021-11-12	32.920	33.480	32.610	33.300	17.526	1,864,350
2021-11-11	33.000	33.530	32.820	33.160	17.453	1,644,972
2021-11-10	33.510	33.580	32.670	33.080	17.411	2,120,766

← NewerPage 20 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.