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
2024-10-30	18.160	18.700	17.770	18.100	18.100	8,823,284
2024-10-29	19.380	19.420	18.150	18.280	18.280	11,625,960
2024-10-28	18.650	19.620	18.610	19.440	19.440	12,423,330
2024-10-25	18.290	18.990	18.290	18.680	18.680	8,293,710
2024-10-24	18.400	18.720	18.230	18.330	18.330	6,525,870
2024-10-23	18.920	19.240	18.270	18.460	18.460	9,809,526
2024-10-22	18.770	19.300	18.720	18.940	18.940	9,765,131
2024-10-21	18.670	19.170	18.390	18.900	18.900	10,804,170
2024-10-18	18.180	19.260	17.900	18.700	18.700	14,798,020
2024-10-17	20.000	20.000	18.500	18.680	18.680	19,403,660
2024-10-16	17.990	20.800	17.990	20.540	20.540	21,440,850
2024-10-15	18.200	19.080	17.770	18.020	18.020	11,556,830
2024-10-14	18.600	19.130	18.320	18.810	18.810	10,035,300
2024-10-11	18.400	19.330	17.910	18.200	18.200	10,313,170
2024-10-10	19.040	19.620	17.510	18.170	18.170	12,027,250
2024-10-09	21.000	21.800	19.260	19.260	19.260	15,979,900
2024-10-08	23.010	24.510	19.520	24.080	24.080	28,755,811
2024-09-30	19.900	21.000	18.010	20.720	20.720	24,036,000
2024-09-27	16.210	18.080	16.000	17.650	17.650	24,331,090
2024-09-26	14.290	16.530	14.290	16.230	16.230	22,579,770
2024-09-25	13.700	15.680	13.700	14.560	14.560	18,131,730
2024-09-24	14.110	14.560	13.620	14.020	14.020	12,333,350
2024-09-23	13.610	13.830	13.290	13.600	13.600	6,253,900
2024-09-20	13.420	13.900	13.240	13.780	13.780	9,419,867
2024-09-19	13.400	14.120	13.280	13.670	13.670	11,623,980
2024-09-18	12.770	14.180	12.620	13.550	13.550	10,154,700
2024-09-13	12.900	13.290	12.820	12.900	12.900	4,857,190
2024-09-12	13.160	13.310	12.870	12.900	12.900	3,848,842
2024-09-11	13.230	13.400	13.080	13.160	13.160	3,660,079
2024-09-10	13.570	13.570	13.030	13.320	13.320	3,661,079
2024-09-09	13.250	13.430	13.000	13.330	13.330	3,578,770
2024-09-06	13.900	13.900	13.250	13.320	13.320	7,006,600
2024-09-05	13.700	14.290	13.560	13.860	13.860	8,582,034
2024-09-04	13.380	13.980	13.340	13.450	13.450	5,492,760
2024-09-03	13.400	13.780	13.300	13.490	13.490	5,615,424
2024-09-02	13.800	14.000	13.380	13.410	13.410	8,457,134
2024-08-30	13.000	14.980	12.940	13.960	13.960	13,677,030
2024-08-29	12.600	13.070	12.530	12.960	12.960	4,231,850
2024-08-28	12.850	13.260	12.690	12.730	12.730	3,817,900
2024-08-27	12.960	13.000	12.630	12.760	12.760	4,142,565
2024-08-26	12.780	13.090	12.630	12.960	12.960	4,914,280
2024-08-23	13.430	13.730	12.720	12.790	12.790	7,921,045
2024-08-22	13.830	14.110	13.460	13.630	13.630	7,317,807
2024-08-21	13.420	13.870	13.300	13.670	13.670	5,840,762
2024-08-20	13.650	13.890	13.300	13.400	13.400	5,187,565
2024-08-19	13.670	14.120	13.550	13.740	13.740	6,378,340
2024-08-16	13.820	14.200	13.580	13.970	13.970	8,459,885
2024-08-15	13.550	14.150	13.230	13.850	13.850	8,409,415
2024-08-14	13.770	14.080	13.550	13.790	13.790	6,314,247
2024-08-13	13.800	14.130	13.550	13.760	13.760	8,098,845
2024-08-12	15.200	15.250	14.090	14.140	14.140	13,838,420
2024-08-09	14.630	16.870	14.030	15.580	15.580	20,515,211
2024-08-08	14.720	15.880	14.700	15.060	15.060	14,257,950
2024-08-07	15.010	15.080	14.650	14.720	14.720	10,059,270
2024-08-06	14.750	15.410	14.520	15.320	15.320	13,323,820
2024-08-05	14.300	15.480	14.260	14.510	14.510	10,064,120
2024-08-02	14.580	15.340	14.500	14.880	14.880	10,193,040
2024-08-01	15.110	15.220	14.790	14.910	14.910	9,459,241
2024-07-31	14.600	15.580	14.380	15.170	15.170	14,614,870
2024-07-30	14.070	15.290	13.710	15.000	15.000	14,857,720

← NewerPage 9 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.