Shanghai DOBE Cultural & Creative Industry Development (Group) Co. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18.200 | 18.680 | 18.100 | 18.120 | 18.120 | 7,900,800 |
| 2025-01-22 | 18.110 | 18.500 | 17.850 | 18.100 | 18.100 | 9,188,095 |
| 2025-01-21 | 18.160 | 19.200 | 17.640 | 18.610 | 18.610 | 14,415,940 |
| 2025-01-20 | 17.860 | 18.300 | 17.570 | 18.110 | 18.110 | 9,214,070 |
| 2025-01-17 | 16.910 | 18.450 | 16.700 | 17.800 | 17.800 | 11,304,330 |
| 2025-01-16 | 17.360 | 17.730 | 16.930 | 17.030 | 17.030 | 6,232,490 |
| 2025-01-15 | 17.630 | 17.850 | 17.000 | 17.210 | 17.210 | 6,283,500 |
| 2025-01-14 | 17.300 | 17.850 | 17.090 | 17.800 | 17.800 | 8,244,672 |
| 2025-01-13 | 16.530 | 17.240 | 15.810 | 17.150 | 17.150 | 8,839,310 |
| 2025-01-10 | 18.540 | 19.120 | 17.370 | 17.420 | 17.420 | 12,709,160 |
| 2025-01-09 | 19.200 | 19.250 | 18.450 | 18.990 | 18.990 | 13,047,530 |
| 2025-01-08 | 18.510 | 19.780 | 18.200 | 19.230 | 19.230 | 17,750,359 |
| 2025-01-07 | 17.920 | 19.190 | 17.600 | 19.040 | 19.040 | 18,434,600 |
| 2025-01-06 | 17.360 | 17.980 | 16.850 | 17.920 | 17.920 | 13,413,840 |
| 2025-01-03 | 18.550 | 18.750 | 17.460 | 17.750 | 17.750 | 21,238,100 |
| 2025-01-02 | 15.870 | 19.040 | 15.680 | 19.040 | 19.040 | 23,825,240 |
| 2024-12-31 | 16.600 | 16.600 | 15.860 | 15.870 | 15.870 | 3,095,585 |
| 2024-12-30 | 16.500 | 16.650 | 15.980 | 16.340 | 16.340 | 3,034,190 |
| 2024-12-27 | 16.490 | 17.040 | 16.450 | 16.740 | 16.740 | 3,965,320 |
| 2024-12-26 | 16.300 | 16.600 | 16.150 | 16.600 | 16.600 | 3,114,815 |
| 2024-12-25 | 16.670 | 16.670 | 15.740 | 16.300 | 16.300 | 4,800,130 |
| 2024-12-24 | 16.950 | 17.130 | 16.450 | 16.700 | 16.700 | 4,635,520 |
| 2024-12-23 | 18.030 | 18.250 | 16.760 | 16.860 | 16.860 | 6,759,210 |
| 2024-12-20 | 17.930 | 18.280 | 17.870 | 18.070 | 18.070 | 5,369,035 |
| 2024-12-19 | 18.220 | 18.610 | 17.880 | 18.010 | 18.010 | 9,344,744 |
| 2024-12-18 | 18.670 | 19.590 | 18.430 | 18.950 | 18.950 | 8,811,658 |
| 2024-12-17 | 19.970 | 19.970 | 18.430 | 18.650 | 18.650 | 11,786,350 |
| 2024-12-16 | 20.210 | 20.970 | 19.710 | 20.320 | 20.320 | 18,066,590 |
| 2024-12-13 | 19.560 | 20.750 | 18.900 | 20.070 | 20.070 | 19,880,061 |
| 2024-12-12 | 18.780 | 20.460 | 18.640 | 19.760 | 19.760 | 16,861,689 |
| 2024-12-11 | 18.180 | 18.850 | 18.180 | 18.800 | 18.800 | 6,475,733 |
| 2024-12-10 | 19.550 | 19.550 | 18.370 | 18.400 | 18.400 | 8,453,967 |
| 2024-12-09 | 18.680 | 18.770 | 17.950 | 18.170 | 18.170 | 4,919,930 |
| 2024-12-06 | 18.510 | 18.850 | 18.280 | 18.680 | 18.680 | 5,649,230 |
| 2024-12-05 | 18.200 | 18.700 | 18.010 | 18.620 | 18.620 | 6,415,735 |
| 2024-12-04 | 18.580 | 19.130 | 18.120 | 18.260 | 18.260 | 7,829,924 |
| 2024-12-03 | 18.310 | 19.250 | 18.050 | 18.800 | 18.800 | 10,479,790 |
| 2024-12-02 | 18.080 | 18.650 | 18.080 | 18.400 | 18.400 | 7,381,035 |
| 2024-11-29 | 17.470 | 18.380 | 17.400 | 18.380 | 18.380 | 8,743,630 |
| 2024-11-28 | 17.450 | 17.990 | 17.300 | 17.580 | 17.580 | 5,172,997 |
| 2024-11-27 | 16.900 | 17.450 | 16.420 | 17.450 | 17.450 | 3,988,327 |
| 2024-11-26 | 17.000 | 17.490 | 16.930 | 17.060 | 17.060 | 3,784,178 |
| 2024-11-25 | 16.480 | 16.930 | 16.250 | 16.920 | 16.920 | 3,460,792 |
| 2024-11-22 | 17.370 | 17.600 | 16.410 | 16.590 | 16.590 | 5,328,952 |
| 2024-11-21 | 17.460 | 17.690 | 17.190 | 17.370 | 17.370 | 4,171,521 |
| 2024-11-20 | 17.260 | 17.680 | 17.190 | 17.570 | 17.570 | 4,400,174 |
| 2024-11-19 | 16.840 | 17.320 | 16.510 | 17.320 | 17.320 | 5,175,146 |
| 2024-11-18 | 17.470 | 17.620 | 16.710 | 16.810 | 16.810 | 6,462,396 |
| 2024-11-15 | 18.310 | 18.700 | 17.160 | 17.220 | 17.220 | 10,111,340 |
| 2024-11-14 | 20.260 | 20.860 | 18.750 | 18.750 | 18.750 | 11,085,740 |
| 2024-11-13 | 19.580 | 20.050 | 19.020 | 19.480 | 19.480 | 8,000,844 |
| 2024-11-12 | 19.150 | 20.150 | 19.150 | 19.650 | 19.650 | 11,803,000 |
| 2024-11-11 | 19.030 | 19.290 | 18.800 | 19.290 | 19.290 | 8,710,671 |
| 2024-11-08 | 20.010 | 20.200 | 18.900 | 19.110 | 19.110 | 14,612,620 |
| 2024-11-07 | 18.550 | 20.100 | 18.300 | 19.870 | 19.870 | 17,172,279 |
| 2024-11-06 | 18.330 | 19.200 | 17.900 | 18.620 | 18.620 | 12,533,940 |
| 2024-11-05 | 17.700 | 18.730 | 17.700 | 18.380 | 18.380 | 8,835,379 |
| 2024-11-04 | 17.400 | 17.780 | 16.850 | 17.780 | 17.780 | 6,561,078 |
| 2024-11-01 | 18.300 | 18.750 | 17.390 | 17.480 | 17.480 | 10,085,550 |
| 2024-10-31 | 17.900 | 19.140 | 17.710 | 18.310 | 18.310 | 9,637,919 |
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.