Wuhan DDMC Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.330 | 1.340 | 1.280 | 1.310 | 1.310 | 4,931,500 |
| 2024-07-24 | 1.410 | 1.430 | 1.350 | 1.350 | 1.350 | 4,484,700 |
| 2024-07-23 | 1.440 | 1.450 | 1.420 | 1.420 | 1.420 | 3,686,578 |
| 2024-07-22 | 1.450 | 1.460 | 1.440 | 1.440 | 1.440 | 2,307,300 |
| 2024-07-19 | 1.440 | 1.460 | 1.440 | 1.440 | 1.440 | 2,016,602 |
| 2024-07-18 | 1.430 | 1.460 | 1.430 | 1.440 | 1.440 | 3,479,978 |
| 2024-07-17 | 1.450 | 1.460 | 1.420 | 1.440 | 1.440 | 2,441,100 |
| 2024-07-16 | 1.450 | 1.450 | 1.430 | 1.450 | 1.450 | 2,506,900 |
| 2024-07-15 | 1.480 | 1.480 | 1.440 | 1.460 | 1.460 | 1,450,200 |
| 2024-07-12 | 1.480 | 1.500 | 1.460 | 1.470 | 1.470 | 1,350,500 |
| 2024-07-11 | 1.470 | 1.510 | 1.460 | 1.480 | 1.480 | 2,191,900 |
| 2024-07-10 | 1.470 | 1.480 | 1.440 | 1.460 | 1.460 | 2,127,700 |
| 2024-07-09 | 1.500 | 1.520 | 1.430 | 1.480 | 1.480 | 4,248,500 |
| 2024-07-08 | 1.460 | 1.530 | 1.450 | 1.490 | 1.490 | 5,094,000 |
| 2024-07-05 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-07-04 | 1.480 | 1.490 | 1.420 | 1.430 | 1.430 | 2,482,500 |
| 2024-07-03 | 1.490 | 1.500 | 1.460 | 1.480 | 1.480 | 2,597,400 |
| 2024-07-02 | 1.390 | 1.510 | 1.390 | 1.490 | 1.490 | 4,816,400 |
| 2024-07-01 | 1.460 | 1.490 | 1.430 | 1.440 | 1.440 | 7,951,800 |
| 2024-06-28 | 1.510 | 1.540 | 1.500 | 1.510 | 1.510 | 4,233,400 |
| 2024-06-27 | 1.630 | 1.630 | 1.520 | 1.540 | 1.540 | 7,763,506 |
| 2024-06-26 | 1.680 | 1.680 | 1.600 | 1.600 | 1.600 | 7,602,600 |
| 2024-06-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-06-24 | 1.660 | 1.660 | 1.600 | 1.600 | 1.600 | 3,422,300 |
| 2024-06-21 | 1.680 | 1.700 | 1.620 | 1.670 | 1.670 | 2,114,103 |
| 2024-06-20 | 1.690 | 1.730 | 1.660 | 1.670 | 1.670 | 4,598,600 |
| 2024-06-19 | 1.670 | 1.680 | 1.650 | 1.650 | 1.650 | 3,338,800 |
| 2024-06-18 | 1.650 | 1.680 | 1.640 | 1.680 | 1.680 | 3,559,300 |
| 2024-06-17 | 1.630 | 1.710 | 1.630 | 1.680 | 1.680 | 5,539,000 |
| 2024-06-14 | 1.610 | 1.640 | 1.610 | 1.630 | 1.630 | 3,034,300 |
| 2024-06-13 | 1.620 | 1.620 | 1.590 | 1.600 | 1.600 | 3,238,570 |
| 2024-06-12 | 1.590 | 1.680 | 1.590 | 1.650 | 1.650 | 3,359,162 |
| 2024-06-11 | 1.550 | 1.610 | 1.550 | 1.600 | 1.600 | 3,372,330 |
| 2024-06-07 | 1.630 | 1.630 | 1.610 | 1.630 | 1.630 | 4,917,400 |
| 2024-06-06 | 1.620 | 1.620 | 1.530 | 1.550 | 1.550 | 3,905,500 |
| 2024-06-05 | 1.630 | 1.650 | 1.600 | 1.610 | 1.610 | 4,871,706 |
| 2024-06-04 | 1.700 | 1.700 | 1.660 | 1.680 | 1.680 | 3,087,903 |
| 2024-06-03 | 1.720 | 1.730 | 1.650 | 1.690 | 1.690 | 6,579,020 |
| 2024-05-31 | 1.640 | 1.700 | 1.630 | 1.700 | 1.700 | 6,512,190 |
| 2024-05-30 | 1.540 | 1.620 | 1.520 | 1.620 | 1.620 | 5,860,846 |
| 2024-05-29 | 1.560 | 1.580 | 1.510 | 1.540 | 1.540 | 4,019,146 |
| 2024-05-28 | 1.620 | 1.620 | 1.540 | 1.570 | 1.570 | 7,314,600 |
| 2024-05-27 | 1.710 | 1.710 | 1.620 | 1.620 | 1.620 | 5,636,332 |
| 2024-05-24 | 1.680 | 1.740 | 1.680 | 1.700 | 1.700 | 5,429,732 |
| 2024-05-23 | 1.700 | 1.730 | 1.690 | 1.710 | 1.710 | 4,026,400 |
| 2024-05-22 | 1.710 | 1.740 | 1.700 | 1.710 | 1.710 | 3,455,000 |
| 2024-05-21 | 1.660 | 1.720 | 1.650 | 1.720 | 1.720 | 5,534,400 |
| 2024-05-20 | 1.730 | 1.760 | 1.680 | 1.680 | 1.680 | 6,118,500 |
| 2024-05-17 | 1.730 | 1.750 | 1.700 | 1.720 | 1.720 | 7,593,300 |
| 2024-05-16 | 1.690 | 1.750 | 1.690 | 1.750 | 1.750 | 10,483,400 |
| 2024-05-15 | 1.630 | 1.690 | 1.620 | 1.670 | 1.670 | 5,438,246 |
| 2024-05-14 | 1.600 | 1.710 | 1.590 | 1.680 | 1.680 | 8,907,786 |
| 2024-05-13 | 1.690 | 1.690 | 1.590 | 1.630 | 1.630 | 8,331,122 |
| 2024-05-10 | 1.690 | 1.750 | 1.660 | 1.670 | 1.670 | 14,267,092 |
| 2024-05-09 | 1.650 | 1.720 | 1.620 | 1.720 | 1.720 | 14,596,030 |
| 2024-05-08 | 1.530 | 1.640 | 1.520 | 1.640 | 1.640 | 13,320,122 |
| 2024-05-07 | 1.670 | 1.670 | 1.510 | 1.560 | 1.560 | 21,340,150 |
| 2024-05-06 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 4,029,080 |
| 2024-04-30 | 1.510 | 1.510 | 1.500 | 1.510 | 1.510 | 7,395,272 |
| 2024-04-29 | 1.440 | 1.440 | 1.380 | 1.440 | 1.440 | 16,543,402 |
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.