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
2025-04-28	19.190	19.740	17.470	17.560	17.560	20,883,770
2025-04-25	19.510	22.920	19.260	20.690	20.690	25,671,760
2025-04-24	19.430	20.170	18.780	19.850	19.850	16,454,090
2025-04-23	19.910	20.300	19.200	19.550	19.550	16,218,560
2025-04-22	19.500	20.990	19.220	20.310	20.310	22,990,400
2025-04-21	19.370	19.860	19.240	19.440	19.440	14,829,190
2025-04-18	20.420	21.000	19.100	19.630	19.630	25,119,109
2025-04-17	17.250	20.810	17.100	20.810	20.810	28,880,990
2025-04-16	17.700	17.730	16.970	17.340	17.340	4,637,393
2025-04-15	17.830	18.060	17.430	17.680	17.680	5,507,460
2025-04-14	18.060	18.270	17.610	17.950	17.950	8,797,254
2025-04-11	18.650	18.650	17.600	17.810	17.810	13,764,520
2025-04-10	15.630	18.760	15.630	18.760	18.760	15,699,670
2025-04-09	15.100	15.800	13.800	15.630	15.630	8,136,950
2025-04-08	14.460	15.480	14.460	15.120	15.120	6,286,973
2025-04-07	16.290	16.710	14.020	14.160	14.160	6,434,554
2025-04-03	17.280	17.950	17.280	17.530	17.530	2,584,280
2025-04-02	17.540	17.670	17.410	17.450	17.450	2,093,400
2025-04-01	17.400	17.800	17.400	17.600	17.600	2,608,164
2025-03-31	17.360	17.590	17.200	17.490	17.490	2,703,600
2025-03-28	18.230	18.360	17.630	17.630	17.630	4,341,590
2025-03-27	18.250	18.710	17.770	18.250	18.250	4,275,560
2025-03-26	18.170	18.640	18.140	18.300	18.300	3,498,750
2025-03-25	18.850	19.000	17.900	18.230	18.230	5,789,582
2025-03-24	20.300	20.310	18.330	18.950	18.950	8,682,767
2025-03-21	20.000	20.430	19.850	20.310	20.310	7,165,707
2025-03-20	20.400	20.650	20.010	20.050	20.050	5,726,790
2025-03-19	20.660	20.750	20.200	20.440	20.440	6,490,510
2025-03-18	20.910	21.000	20.450	20.620	20.620	9,425,905
2025-03-17	20.350	21.320	19.890	21.060	21.060	17,123,230
2025-03-14	19.060	20.250	19.040	20.150	20.150	14,964,480
2025-03-13	18.980	19.250	18.720	19.020	19.020	5,246,126
2025-03-12	19.420	19.550	18.970	19.050	19.050	6,080,620
2025-03-11	18.940	19.300	18.560	19.300	19.300	7,194,409
2025-03-10	19.320	19.750	18.800	19.350	19.350	8,871,490
2025-03-07	19.500	19.660	19.070	19.320	19.320	7,399,375
2025-03-06	18.460	19.630	18.430	19.550	19.550	11,503,990
2025-03-05	18.730	18.830	18.120	18.450	18.450	5,290,200
2025-03-04	18.560	18.910	18.410	18.820	18.820	5,144,700
2025-03-03	18.700	19.300	18.560	18.760	18.760	7,460,700
2025-02-28	19.350	19.980	18.500	18.530	18.530	11,051,020
2025-02-27	19.180	19.650	18.870	19.290	19.290	7,851,700
2025-02-26	19.080	19.500	19.000	19.250	19.250	9,253,970
2025-02-25	18.070	19.290	17.910	18.900	18.900	9,784,215
2025-02-24	18.410	18.880	18.220	18.430	18.430	5,564,513
2025-02-21	18.270	18.580	17.740	18.500	18.500	6,163,395
2025-02-20	18.170	18.300	17.820	18.270	18.270	5,125,855
2025-02-19	17.760	18.160	17.610	18.130	18.130	5,052,566
2025-02-18	18.990	19.000	17.600	17.740	17.740	8,145,930
2025-02-17	19.200	19.470	18.910	19.080	19.080	9,436,797
2025-02-14	19.260	19.670	19.050	19.300	19.300	10,902,330
2025-02-13	19.210	19.490	19.000	19.000	19.000	10,950,180
2025-02-12	18.900	19.760	18.820	19.750	19.750	14,313,930
2025-02-11	18.910	19.140	18.450	18.580	18.580	5,560,295
2025-02-10	18.510	18.860	18.430	18.750	18.750	7,493,411
2025-02-07	18.080	18.800	18.000	18.440	18.440	9,589,016
2025-02-06	17.470	18.060	17.100	18.060	18.060	5,498,100
2025-02-05	17.830	17.840	17.300	17.570	17.570	4,885,172
2025-01-27	17.910	18.520	17.510	17.510	17.510	6,556,710
2025-01-24	18.000	18.450	17.510	17.840	17.840	7,468,865

← NewerPage 7 of 21 · 1,212 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.