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
2025-10-27	19.800	20.070	19.660	19.730	19.730	2,108,800
2025-10-24	19.990	20.140	19.830	19.880	19.880	1,964,800
2025-10-23	19.980	20.200	19.650	20.000	20.000	2,441,941
2025-10-22	19.770	20.180	19.770	19.980	19.980	2,636,275
2025-10-21	19.400	19.880	19.220	19.860	19.860	3,082,545
2025-10-20	19.190	19.570	19.010	19.300	19.300	1,638,095
2025-10-17	19.430	19.540	19.000	19.070	19.070	1,880,305
2025-10-16	19.560	19.750	19.320	19.350	19.350	1,964,330
2025-10-15	19.550	19.760	19.320	19.650	19.650	2,074,418
2025-10-14	19.600	19.950	19.370	19.460	19.460	2,388,325
2025-10-13	19.300	19.670	18.610	19.620	19.620	2,764,500
2025-10-10	19.610	20.060	19.610	19.800	19.800	2,564,030
2025-10-09	20.250	20.250	19.550	19.670	19.670	2,492,354
2025-09-30	20.050	20.200	19.850	19.880	19.880	2,197,411
2025-09-29	19.800	20.100	19.380	20.000	20.000	2,463,206
2025-09-26	19.710	20.260	19.590	19.850	19.850	2,601,284
2025-09-25	19.980	20.160	19.700	19.760	19.760	2,196,425
2025-09-24	19.490	20.080	19.380	20.000	20.000	3,809,639
2025-09-23	20.200	20.310	18.900	19.690	19.690	6,404,637
2025-09-22	20.710	21.150	20.130	20.320	20.320	4,612,123
2025-09-19	20.890	21.260	20.610	21.160	21.160	3,379,825
2025-09-18	21.600	21.800	20.650	20.880	20.880	5,224,972
2025-09-17	21.830	22.000	21.500	21.800	21.800	3,285,212
2025-09-16	21.600	22.300	21.560	21.950	21.950	4,932,265
2025-09-15	21.490	21.730	20.920	21.700	21.700	4,880,426
2025-09-12	21.270	21.990	21.270	21.620	21.620	4,485,744
2025-09-11	21.300	21.450	20.940	21.440	21.440	3,724,450
2025-09-10	21.410	21.650	21.200	21.350	21.350	3,336,455
2025-09-09	21.180	21.970	21.120	21.570	21.570	5,452,825
2025-09-08	21.020	21.630	21.020	21.330	21.330	3,246,290
2025-09-05	20.660	21.160	20.300	21.110	21.110	3,596,584
2025-09-04	20.300	20.980	20.200	20.740	20.740	4,669,850
2025-09-03	21.000	21.120	20.170	20.270	20.270	3,329,954
2025-09-02	21.480	21.480	20.480	20.940	20.940	4,428,050
2025-09-01	21.330	21.890	20.970	21.550	21.550	4,258,629
2025-08-29	21.570	22.110	21.320	21.330	21.330	4,387,835
2025-08-28	22.200	22.320	20.890	21.710	21.710	6,970,775
2025-08-27	23.110	23.460	22.100	22.120	22.120	6,614,975
2025-08-26	23.010	23.370	23.000	23.200	23.200	6,691,640
2025-08-25	22.600	23.890	22.510	23.610	23.610	13,210,950
2025-08-22	22.230	22.480	22.020	22.340	22.340	4,222,368
2025-08-21	22.340	22.700	22.150	22.230	22.230	4,801,677
2025-08-20	22.610	22.700	22.060	22.340	22.340	4,262,770
2025-08-19	22.220	22.850	22.220	22.420	22.420	5,247,218
2025-08-18	21.990	22.330	21.910	22.310	22.310	4,436,855
2025-08-15	21.600	22.040	21.530	21.960	21.960	3,854,627
2025-08-14	21.970	22.260	21.520	21.580	21.580	6,079,740
2025-08-13	22.980	23.280	22.140	22.190	22.190	7,921,786
2025-08-12	22.630	22.890	22.490	22.620	22.620	4,517,156
2025-08-11	22.220	22.640	22.170	22.610	22.610	4,898,150
2025-08-08	22.000	22.270	21.820	22.160	22.160	4,144,761
2025-08-07	22.370	22.460	21.890	22.090	22.090	4,888,199
2025-08-06	22.530	22.750	22.300	22.370	22.370	4,245,575
2025-08-05	22.630	22.820	22.540	22.650	22.650	3,175,585
2025-08-04	22.300	22.810	22.030	22.680	22.680	2,908,700
2025-08-01	22.590	22.750	22.180	22.350	22.350	4,683,514
2025-07-31	23.430	23.630	22.520	22.590	22.590	7,025,268
2025-07-30	24.300	24.470	23.300	23.430	23.430	7,203,340
2025-07-29	24.190	24.720	23.980	24.540	24.540	8,243,112
2025-07-28	23.410	24.500	23.030	24.300	24.300	9,734,509

← NewerPage 5 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.