Wuhan DDMC Culture Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.040	2.160	2.020	2.130	2.130	33,399,758
2022-08-02	2.150	2.150	2.060	2.060	2.060	22,364,900
2022-08-01	2.110	2.240	2.030	2.170	2.170	29,873,165
2022-07-29	2.260	2.310	2.130	2.140	2.140	39,541,201
2022-07-28	2.100	2.240	2.100	2.240	2.240	30,793,004
2022-07-27	2.350	2.350	2.130	2.130	2.130	57,166,498
2022-07-26	2.240	2.240	2.210	2.240	2.240	8,118,716
2022-07-25	2.000	2.130	2.000	2.130	2.130	17,153,515
2022-07-22	1.890	2.040	1.890	2.030	2.030	38,153,543
2022-07-21	1.950	2.000	1.900	1.940	1.940	39,575,361
2022-07-20	1.810	1.900	1.810	1.900	1.900	17,385,432
2022-07-19	1.760	1.840	1.740	1.810	1.810	19,840,517
2022-07-18	1.720	1.780	1.700	1.770	1.770	19,365,115
2022-07-15	1.850	1.860	1.790	1.790	1.790	15,902,000
2022-07-14	1.910	1.940	1.870	1.880	1.880	13,590,500
2022-07-13	1.850	1.940	1.840	1.920	1.920	15,026,300
2022-07-12	1.830	1.910	1.820	1.860	1.860	15,574,200
2022-07-11	1.830	1.850	1.790	1.840	1.840	10,290,600
2022-07-08	1.830	1.870	1.820	1.830	1.830	11,923,100
2022-07-07	1.830	1.840	1.800	1.820	1.820	11,764,800
2022-07-06	1.800	1.860	1.780	1.840	1.840	17,918,945
2022-07-05	1.850	1.870	1.790	1.810	1.810	28,450,045
2022-07-04	1.950	1.970	1.880	1.880	1.880	28,943,300
2022-07-01	1.930	2.030	1.910	1.980	1.980	40,951,015
2022-06-30	1.840	1.930	1.830	1.930	1.930	18,438,682
2022-06-29	1.840	1.880	1.820	1.840	1.840	15,639,321
2022-06-28	1.830	1.870	1.790	1.850	1.850	17,493,109
2022-06-27	1.800	1.860	1.790	1.840	1.840	22,314,526
2022-06-24	1.810	1.890	1.810	1.830	1.830	39,051,341
2022-06-23	1.910	1.910	1.910	1.910	1.910	2,260,300
2022-06-22	2.050	2.110	2.000	2.010	2.010	20,523,006
2022-06-21	2.050	2.070	2.020	2.040	2.040	11,413,300
2022-06-20	2.030	2.060	2.020	2.060	2.060	16,231,100
2022-06-17	2.100	2.120	2.070	2.100	2.100	10,830,965
2022-06-16	2.070	2.130	2.060	2.120	2.120	13,633,386
2022-06-15	2.050	2.130	2.050	2.070	2.070	13,558,800
2022-06-14	2.080	2.100	2.020	2.070	2.070	15,190,125
2022-06-13	2.100	2.130	2.070	2.100	2.100	21,125,909
2022-06-10	2.100	2.230	2.090	2.180	2.180	23,739,151
2022-06-09	2.230	2.230	2.120	2.120	2.120	25,939,300
2022-06-08	2.120	2.230	2.100	2.230	2.230	31,014,172
2022-06-07	2.190	2.230	2.090	2.120	2.120	24,233,206
2022-06-06	2.180	2.230	2.160	2.200	2.200	17,763,034
2022-06-02	2.350	2.370	2.240	2.240	2.240	22,800,151
2022-06-01	2.330	2.420	2.330	2.360	2.360	13,167,700
2022-05-31	2.360	2.410	2.320	2.370	2.370	14,469,525
2022-05-30	2.350	2.400	2.310	2.360	2.360	20,211,256
2022-05-27	2.550	2.560	2.430	2.430	2.430	22,243,400
2022-05-26	2.530	2.610	2.460	2.560	2.560	19,698,576
2022-05-25	2.520	2.550	2.450	2.520	2.520	26,442,280
2022-05-24	2.640	2.710	2.580	2.580	2.580	31,405,184
2022-05-23	2.560	2.720	2.520	2.720	2.720	48,562,707
2022-05-20	2.590	2.640	2.460	2.590	2.590	53,537,635
2022-05-19	2.350	2.510	2.320	2.510	2.510	42,488,881
2022-05-18	2.350	2.500	2.350	2.390	2.390	73,894,911
2022-05-17	2.470	2.470	2.470	2.470	2.470	151,400
2022-05-16	2.600	2.600	2.600	2.600	2.600	253,600
2022-05-13	2.740	2.740	2.740	2.740	2.740	105,900
2022-05-12	2.880	2.880	2.880	2.880	2.880	104,400
2022-05-11	3.030	3.030	3.030	3.030	3.030	94,600

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-23	0.0230 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.