Wuhan DDMC Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 37,100 |
| 2022-05-09 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 46,400 |
| 2022-05-06 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 24,400 |
| 2022-05-05 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2022-04-29 | 3.360 | 3.730 | 3.360 | 3.730 | 3.730 | 14,965,600 |
| 2022-04-28 | 3.510 | 3.600 | 3.310 | 3.390 | 3.390 | 18,682,410 |
| 2022-04-27 | 3.600 | 3.600 | 3.300 | 3.520 | 3.520 | 15,875,518 |
| 2022-04-26 | 3.570 | 3.750 | 3.510 | 3.580 | 3.580 | 12,103,432 |
| 2022-04-25 | 3.670 | 3.920 | 3.670 | 3.670 | 3.670 | 17,682,379 |
| 2022-04-22 | 4.170 | 4.230 | 4.020 | 4.080 | 4.080 | 11,832,610 |
| 2022-04-21 | 4.460 | 4.540 | 4.230 | 4.290 | 4.290 | 7,270,700 |
| 2022-04-20 | 4.470 | 4.600 | 4.440 | 4.460 | 4.460 | 5,499,000 |
| 2022-04-19 | 4.500 | 4.540 | 4.410 | 4.500 | 4.500 | 4,267,495 |
| 2022-04-18 | 4.390 | 4.480 | 4.280 | 4.460 | 4.460 | 5,625,814 |
| 2022-04-15 | 4.560 | 4.600 | 4.400 | 4.440 | 4.440 | 6,836,000 |
| 2022-04-14 | 4.570 | 4.650 | 4.510 | 4.560 | 4.560 | 5,785,424 |
| 2022-04-13 | 4.660 | 4.770 | 4.550 | 4.560 | 4.560 | 8,114,746 |
| 2022-04-12 | 4.600 | 4.770 | 4.570 | 4.760 | 4.760 | 6,826,560 |
| 2022-04-11 | 4.790 | 4.870 | 4.560 | 4.610 | 4.610 | 7,911,630 |
| 2022-04-08 | 4.950 | 4.960 | 4.460 | 4.820 | 4.820 | 11,510,900 |
| 2022-04-07 | 5.210 | 5.220 | 4.910 | 4.910 | 4.910 | 9,885,416 |
| 2022-04-06 | 5.030 | 5.200 | 5.020 | 5.140 | 5.140 | 8,750,147 |
| 2022-04-01 | 4.970 | 5.070 | 4.900 | 5.070 | 5.070 | 7,146,366 |
| 2022-03-31 | 4.970 | 5.080 | 4.950 | 4.980 | 4.980 | 6,254,200 |
| 2022-03-30 | 4.990 | 5.030 | 4.870 | 4.980 | 4.980 | 8,622,742 |
| 2022-03-29 | 5.040 | 5.110 | 4.950 | 4.990 | 4.990 | 5,089,007 |
| 2022-03-28 | 5.030 | 5.120 | 4.960 | 5.040 | 5.040 | 6,173,844 |
| 2022-03-25 | 5.000 | 5.150 | 4.970 | 5.050 | 5.050 | 8,725,900 |
| 2022-03-24 | 5.120 | 5.120 | 4.920 | 4.930 | 4.930 | 11,616,816 |
| 2022-03-23 | 5.030 | 5.320 | 5.030 | 5.230 | 5.230 | 11,011,297 |
| 2022-03-22 | 5.050 | 5.100 | 4.990 | 5.070 | 5.070 | 5,275,962 |
| 2022-03-21 | 5.120 | 5.210 | 5.010 | 5.090 | 5.090 | 8,211,139 |
| 2022-03-18 | 4.810 | 5.180 | 4.810 | 5.140 | 5.140 | 11,275,992 |
| 2022-03-17 | 4.900 | 4.960 | 4.830 | 4.860 | 4.860 | 5,888,000 |
| 2022-03-16 | 4.700 | 4.860 | 4.580 | 4.840 | 4.840 | 7,855,109 |
| 2022-03-15 | 5.000 | 5.010 | 4.650 | 4.660 | 4.660 | 9,330,999 |
| 2022-03-14 | 5.220 | 5.220 | 5.000 | 5.000 | 5.000 | 4,548,000 |
| 2022-03-11 | 5.020 | 5.220 | 4.950 | 5.200 | 5.200 | 6,225,827 |
| 2022-03-10 | 5.140 | 5.220 | 5.060 | 5.080 | 5.080 | 6,272,418 |
| 2022-03-09 | 5.200 | 5.240 | 4.850 | 5.080 | 5.080 | 8,783,683 |
| 2022-03-08 | 5.350 | 5.390 | 5.150 | 5.200 | 5.200 | 6,864,109 |
| 2022-03-07 | 5.410 | 5.460 | 5.340 | 5.400 | 5.400 | 4,372,635 |
| 2022-03-04 | 5.430 | 5.450 | 5.390 | 5.420 | 5.420 | 4,389,044 |
| 2022-03-03 | 5.510 | 5.540 | 5.420 | 5.450 | 5.450 | 5,582,309 |
| 2022-03-02 | 5.450 | 5.540 | 5.430 | 5.500 | 5.500 | 5,635,500 |
| 2022-03-01 | 5.400 | 5.510 | 5.400 | 5.490 | 5.490 | 5,053,609 |
| 2022-02-28 | 5.470 | 5.470 | 5.340 | 5.430 | 5.430 | 5,717,251 |
| 2022-02-25 | 5.440 | 5.540 | 5.410 | 5.440 | 5.440 | 7,129,257 |
| 2022-02-24 | 5.660 | 5.670 | 5.340 | 5.390 | 5.390 | 16,490,943 |
| 2022-02-23 | 5.710 | 5.760 | 5.680 | 5.710 | 5.710 | 5,936,000 |
| 2022-02-22 | 5.820 | 5.830 | 5.620 | 5.710 | 5.710 | 8,512,112 |
| 2022-02-21 | 5.770 | 5.850 | 5.740 | 5.850 | 5.850 | 6,055,800 |
| 2022-02-18 | 5.810 | 5.810 | 5.670 | 5.780 | 5.780 | 6,711,770 |
| 2022-02-17 | 5.860 | 5.920 | 5.720 | 5.780 | 5.780 | 7,672,691 |
| 2022-02-16 | 5.850 | 5.950 | 5.780 | 5.900 | 5.900 | 10,072,568 |
| 2022-02-15 | 5.690 | 5.890 | 5.570 | 5.870 | 5.870 | 12,604,134 |
| 2022-02-14 | 5.640 | 5.750 | 5.600 | 5.700 | 5.700 | 9,360,537 |
| 2022-02-11 | 5.760 | 5.860 | 5.640 | 5.650 | 5.650 | 11,232,791 |
| 2022-02-10 | 5.910 | 5.930 | 5.740 | 5.800 | 5.800 | 11,505,400 |
| 2022-02-09 | 5.870 | 6.000 | 5.840 | 5.910 | 5.910 | 11,523,740 |
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.