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
2026-04-24	17.340	17.350	16.900	17.160	17.160	2,936,375
2026-04-23	17.420	17.740	17.240	17.340	17.340	3,451,561
2026-04-22	17.400	17.840	17.200	17.530	17.530	3,513,570
2026-04-21	17.390	17.550	17.070	17.400	17.400	2,901,626
2026-04-20	17.150	17.560	16.830	17.340	17.340	3,619,810
2026-04-17	16.980	17.180	16.750	17.090	17.090	3,516,370
2026-04-16	16.800	17.040	16.580	16.990	16.990	2,921,169
2026-04-15	17.130	17.220	16.630	16.710	16.710	3,573,785
2026-04-14	16.780	17.300	16.640	17.120	17.120	5,372,532
2026-04-13	16.490	16.690	16.300	16.690	16.690	2,996,722
2026-04-10	16.370	16.750	16.360	16.530	16.530	2,624,397
2026-04-09	16.720	16.790	16.180	16.270	16.270	2,292,829
2026-04-08	16.350	16.760	16.260	16.760	16.760	2,470,211
2026-04-07	15.730	16.040	15.520	16.040	16.040	2,618,548
2026-04-03	16.100	16.370	15.490	15.570	15.570	2,458,421
2026-04-02	16.610	16.750	16.000	16.060	16.060	3,247,090
2026-04-01	16.680	16.800	16.340	16.710	16.710	2,648,920
2026-03-31	16.750	16.990	16.280	16.310	16.310	2,866,054
2026-03-30	16.500	16.710	16.320	16.610	16.610	2,868,064
2026-03-27	16.260	16.750	16.000	16.690	16.690	2,693,197
2026-03-26	16.880	17.140	16.230	16.360	16.360	2,558,140
2026-03-25	16.730	17.030	16.630	16.950	16.950	2,749,120
2026-03-24	16.170	16.710	15.880	16.640	16.640	5,931,533
2026-03-23	16.440	16.740	15.510	15.630	15.630	4,980,475
2026-03-20	17.700	17.750	16.880	16.930	16.930	3,034,900
2026-03-19	17.980	18.150	17.420	17.540	17.540	2,589,375
2026-03-18	18.230	18.450	17.910	18.140	18.140	3,557,000
2026-03-17	18.280	19.050	18.200	18.340	18.340	4,840,568
2026-03-16	17.810	18.280	17.810	18.180	18.180	2,308,171
2026-03-13	17.930	18.260	17.800	17.870	17.870	3,237,560
2026-03-12	18.200	18.370	17.810	17.850	17.850	3,368,800
2026-03-11	18.730	18.770	18.130	18.210	18.210	3,992,243
2026-03-10	18.520	18.800	18.450	18.690	18.690	2,445,185
2026-03-09	18.290	18.480	17.900	18.380	18.380	4,207,918
2026-03-06	18.300	18.700	18.200	18.690	18.690	2,597,784
2026-03-05	18.500	18.700	18.200	18.340	18.340	2,764,430
2026-03-04	18.270	18.540	17.990	18.190	18.190	3,488,280
2026-03-03	19.270	19.580	18.320	18.360	18.360	4,009,070
2026-03-02	20.000	20.130	19.240	19.270	19.270	5,245,290
2026-02-27	20.310	20.400	20.040	20.380	20.380	2,640,179
2026-02-26	21.150	21.150	20.020	20.360	20.360	5,860,911
2026-02-25	20.340	21.200	20.270	20.980	20.980	5,505,716
2026-02-24	20.420	20.500	20.230	20.300	20.300	2,348,000
2026-02-13	20.410	20.790	20.200	20.300	20.300	2,505,695
2026-02-12	20.760	20.880	20.350	20.380	20.380	3,118,424
2026-02-11	20.780	21.350	20.610	20.610	20.610	3,035,040
2026-02-10	20.720	21.360	20.440	20.870	20.870	5,449,525
2026-02-09	20.450	20.790	20.050	20.710	20.710	3,724,735
2026-02-06	20.470	20.510	20.140	20.190	20.190	3,861,060
2026-02-05	19.920	21.000	19.900	20.600	20.600	7,747,062
2026-02-04	19.680	20.460	19.480	20.210	20.210	5,685,668
2026-02-03	19.360	19.990	19.260	19.780	19.780	4,808,208
2026-02-02	19.280	19.550	19.070	19.100	19.100	3,508,285
2026-01-30	19.720	19.890	19.030	19.400	19.400	6,052,610
2026-01-29	19.300	20.500	18.880	20.130	20.130	9,246,352
2026-01-28	19.000	19.550	18.990	19.240	19.240	4,398,185
2026-01-27	19.250	19.520	18.700	19.020	19.020	5,646,686
2026-01-26	20.300	20.620	18.900	19.310	19.310	11,799,140
2026-01-23	21.700	21.700	21.070	21.420	21.420	5,731,944
2026-01-22	21.840	21.840	21.450	21.560	21.560	5,202,209

← NewerPage 3 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.