Shanghai DOBE Cultural & Creative Industry Development (Group) Co. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 23.640 | 23.850 | 23.420 | 23.480 | 23.480 | 4,992,010 |
| 2025-07-24 | 23.110 | 23.680 | 23.060 | 23.660 | 23.660 | 5,466,105 |
| 2025-07-23 | 23.170 | 23.900 | 22.970 | 23.320 | 23.320 | 6,643,674 |
| 2025-07-22 | 23.920 | 24.200 | 23.130 | 23.300 | 23.300 | 7,288,785 |
| 2025-07-21 | 23.490 | 23.750 | 23.240 | 23.660 | 23.660 | 6,571,591 |
| 2025-07-18 | 24.700 | 24.760 | 23.210 | 23.330 | 23.330 | 13,754,090 |
| 2025-07-17 | 24.480 | 25.060 | 24.420 | 24.620 | 24.620 | 8,134,700 |
| 2025-07-16 | 24.820 | 25.130 | 24.380 | 24.680 | 24.680 | 8,312,095 |
| 2025-07-15 | 25.940 | 26.080 | 24.540 | 24.800 | 24.800 | 12,858,380 |
| 2025-07-14 | 26.290 | 26.490 | 25.580 | 25.780 | 25.780 | 10,083,060 |
| 2025-07-11 | 27.440 | 27.500 | 26.370 | 26.600 | 26.600 | 16,893,619 |
| 2025-07-10 | 24.540 | 28.800 | 24.160 | 27.510 | 27.510 | 26,445,301 |
| 2025-07-09 | 25.900 | 26.020 | 24.620 | 24.760 | 24.760 | 12,986,510 |
| 2025-07-08 | 24.980 | 26.180 | 24.380 | 25.980 | 25.980 | 14,348,950 |
| 2025-07-07 | 25.990 | 26.950 | 24.800 | 25.190 | 25.190 | 16,260,850 |
| 2025-07-04 | 24.240 | 26.400 | 23.700 | 25.260 | 25.260 | 14,464,450 |
| 2025-07-03 | 24.520 | 24.590 | 23.710 | 24.130 | 24.130 | 8,184,770 |
| 2025-07-02 | 24.840 | 24.990 | 24.100 | 24.700 | 24.700 | 11,065,330 |
| 2025-07-01 | 24.140 | 25.280 | 23.640 | 25.180 | 25.180 | 19,172,359 |
| 2025-06-30 | 23.670 | 24.920 | 23.670 | 24.110 | 24.110 | 14,696,070 |
| 2025-06-27 | 22.410 | 25.790 | 22.270 | 24.220 | 24.220 | 22,582,391 |
| 2025-06-26 | 22.570 | 22.980 | 22.390 | 22.400 | 22.400 | 8,386,370 |
| 2025-06-25 | 22.330 | 22.800 | 21.990 | 22.800 | 22.800 | 9,749,250 |
| 2025-06-24 | 21.350 | 22.300 | 21.160 | 22.100 | 22.100 | 8,368,415 |
| 2025-06-23 | 20.970 | 21.350 | 20.500 | 21.330 | 21.330 | 5,520,375 |
| 2025-06-20 | 21.800 | 22.200 | 20.620 | 20.850 | 20.850 | 7,852,465 |
| 2025-06-19 | 22.220 | 22.740 | 21.420 | 21.470 | 21.470 | 10,383,160 |
| 2025-06-18 | 23.010 | 23.210 | 21.800 | 22.540 | 22.540 | 14,705,250 |
| 2025-06-17 | 23.540 | 24.290 | 22.920 | 23.360 | 23.360 | 16,044,790 |
| 2025-06-16 | 22.200 | 24.250 | 22.200 | 23.550 | 23.550 | 18,667,730 |
| 2025-06-13 | 22.200 | 23.120 | 21.670 | 22.580 | 22.580 | 16,988,891 |
| 2025-06-12 | 21.210 | 22.490 | 21.050 | 22.250 | 22.250 | 15,438,700 |
| 2025-06-11 | 20.550 | 22.130 | 20.310 | 21.310 | 21.310 | 12,158,080 |
| 2025-06-10 | 21.430 | 21.890 | 20.270 | 20.720 | 20.720 | 10,160,830 |
| 2025-06-09 | 21.080 | 22.150 | 21.000 | 21.520 | 21.520 | 5,985,098 |
| 2025-06-06 | 22.130 | 22.150 | 20.750 | 21.100 | 21.100 | 8,837,660 |
| 2025-06-05 | 22.080 | 22.530 | 21.760 | 22.120 | 22.120 | 9,051,162 |
| 2025-06-04 | 21.270 | 22.600 | 21.120 | 22.140 | 22.140 | 13,113,010 |
| 2025-06-03 | 20.550 | 21.330 | 20.460 | 21.140 | 21.140 | 5,903,988 |
| 2025-05-30 | 21.980 | 22.270 | 20.960 | 20.970 | 20.970 | 9,695,280 |
| 2025-05-29 | 20.640 | 22.100 | 20.550 | 21.860 | 21.860 | 14,167,080 |
| 2025-05-28 | 21.020 | 21.290 | 20.410 | 20.550 | 20.550 | 7,563,484 |
| 2025-05-27 | 21.200 | 21.480 | 20.760 | 21.090 | 21.090 | 9,537,597 |
| 2025-05-26 | 20.290 | 21.170 | 19.680 | 21.150 | 21.150 | 11,412,440 |
| 2025-05-23 | 20.940 | 21.250 | 20.170 | 20.290 | 20.290 | 15,221,000 |
| 2025-05-22 | 22.700 | 24.380 | 20.500 | 20.990 | 20.990 | 22,256,600 |
| 2025-05-21 | 21.500 | 23.780 | 21.500 | 23.070 | 23.070 | 19,177,949 |
| 2025-05-20 | 21.820 | 22.600 | 21.350 | 21.890 | 21.890 | 15,038,770 |
| 2025-05-19 | 20.630 | 22.210 | 20.310 | 22.150 | 22.150 | 17,633,711 |
| 2025-05-16 | 21.390 | 21.490 | 20.140 | 21.100 | 21.100 | 13,504,890 |
| 2025-05-15 | 20.530 | 21.120 | 20.100 | 20.840 | 20.840 | 10,716,000 |
| 2025-05-14 | 20.360 | 20.870 | 19.990 | 20.550 | 20.550 | 9,712,750 |
| 2025-05-13 | 20.890 | 20.990 | 20.180 | 20.330 | 20.330 | 8,785,804 |
| 2025-05-12 | 20.670 | 20.960 | 20.250 | 20.840 | 20.840 | 12,659,410 |
| 2025-05-09 | 20.630 | 20.740 | 20.070 | 20.200 | 20.200 | 12,802,070 |
| 2025-05-08 | 19.730 | 20.840 | 19.260 | 20.620 | 20.620 | 23,948,680 |
| 2025-05-07 | 18.800 | 21.660 | 18.800 | 19.750 | 19.750 | 27,319,641 |
| 2025-05-06 | 17.210 | 18.050 | 17.210 | 18.050 | 18.050 | 10,500,310 |
| 2025-04-30 | 17.210 | 17.770 | 17.000 | 17.030 | 17.030 | 8,917,660 |
| 2025-04-29 | 17.650 | 18.200 | 17.020 | 17.230 | 17.230 | 12,859,860 |
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.