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
2026-01-21	21.400	21.950	20.980	21.910	21.910	9,709,980
2026-01-20	20.840	22.120	20.650	21.760	21.760	11,797,310
2026-01-19	20.500	21.080	20.390	20.970	20.970	5,982,652
2026-01-16	21.070	21.180	20.260	20.470	20.470	5,618,132
2026-01-15	21.350	21.600	20.750	21.050	21.050	6,374,771
2026-01-14	21.120	21.900	20.900	21.350	21.350	9,960,792
2026-01-13	21.470	22.190	21.020	21.380	21.380	12,083,610
2026-01-12	21.180	21.600	20.940	21.460	21.460	9,621,834
2026-01-09	20.980	21.270	20.650	21.200	21.200	8,683,462
2026-01-08	20.460	21.130	20.320	21.000	21.000	8,802,170
2026-01-07	20.450	20.760	20.360	20.580	20.580	5,501,405
2026-01-06	20.400	20.760	20.310	20.560	20.560	5,881,515
2026-01-05	20.100	20.630	19.980	20.500	20.500	6,434,436
2025-12-31	20.130	20.300	19.740	20.140	20.140	5,682,397
2025-12-30	20.860	20.860	19.830	19.930	19.930	9,995,067
2025-12-29	20.610	21.110	20.560	20.940	20.940	8,100,452
2025-12-26	20.800	21.240	20.420	20.880	20.880	9,013,584
2025-12-25	20.850	21.040	20.720	20.960	20.960	10,166,640
2025-12-24	20.820	21.250	20.710	20.830	20.830	13,126,170
2025-12-23	21.010	21.460	20.790	20.880	20.880	15,446,190
2025-12-22	21.880	21.880	21.000	21.210	21.210	26,249,520
2025-12-19	18.850	22.510	18.620	22.510	22.510	32,416,381
2025-12-18	18.470	19.030	18.470	18.760	18.760	4,191,008
2025-12-17	18.680	18.770	18.090	18.510	18.510	3,977,767
2025-12-16	18.360	19.320	18.260	18.760	18.760	6,022,064
2025-12-15	18.200	18.560	18.030	18.360	18.360	2,883,965
2025-12-12	18.190	18.370	18.030	18.200	18.200	2,965,525
2025-12-11	19.000	19.100	18.160	18.180	18.180	7,233,231
2025-12-10	18.520	19.800	18.520	19.380	19.380	9,500,716
2025-12-09	18.840	18.860	18.400	18.430	18.430	2,795,711
2025-12-08	18.880	19.030	18.700	18.840	18.840	2,318,839
2025-12-05	18.600	19.070	18.000	18.890	18.890	3,831,954
2025-12-04	19.270	19.280	18.420	18.650	18.650	3,707,474
2025-12-03	19.920	19.970	19.110	19.220	19.220	5,013,609
2025-12-02	19.690	20.230	19.540	19.930	19.930	5,154,145
2025-12-01	19.710	19.890	19.520	19.680	19.680	3,068,895
2025-11-28	19.880	20.000	19.320	19.720	19.720	5,478,911
2025-11-27	20.120	20.300	19.710	19.970	19.970	5,624,740
2025-11-26	20.150	20.480	19.880	20.040	20.040	7,062,540
2025-11-25	19.990	20.720	19.600	20.240	20.240	9,606,114
2025-11-24	20.190	20.420	19.450	19.800	19.800	10,530,310
2025-11-21	18.800	20.490	18.800	19.660	19.660	12,213,470
2025-11-20	18.800	20.310	18.280	19.110	19.110	10,612,160
2025-11-19	19.350	19.490	18.750	18.790	18.790	2,561,435
2025-11-18	19.680	19.690	19.220	19.320	19.320	2,163,928
2025-11-17	19.440	19.740	19.340	19.680	19.680	2,191,929
2025-11-14	19.360	19.890	19.230	19.520	19.520	3,183,700
2025-11-13	19.130	19.500	18.970	19.390	19.390	2,530,635
2025-11-12	19.130	19.430	19.100	19.220	19.220	1,826,349
2025-11-11	19.360	19.360	19.040	19.190	19.190	2,249,325
2025-11-10	18.800	19.350	18.720	19.330	19.330	2,998,635
2025-11-07	18.820	18.970	18.720	18.720	18.720	1,650,110
2025-11-06	19.010	19.200	18.760	18.810	18.810	2,071,955
2025-11-05	18.910	19.140	18.800	19.040	19.040	2,062,230
2025-11-04	19.090	19.100	18.800	18.930	18.930	1,827,045
2025-11-03	19.090	19.210	18.870	19.050	19.050	1,901,570
2025-10-31	18.520	18.960	18.520	18.920	18.920	2,512,500
2025-10-30	18.910	18.920	18.500	18.500	18.500	3,069,664
2025-10-29	19.580	19.610	18.800	18.880	18.880	4,392,855
2025-10-28	19.710	19.850	19.500	19.630	19.630	1,723,350

← NewerPage 4 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.