Wuhan DDMC Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2,011,700 |
| 2024-04-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 376,100 |
| 2024-04-24 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,178,600 |
| 2024-04-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,950,900 |
| 2024-04-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,966,100 |
| 2024-04-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3,894,700 |
| 2024-04-18 | 1.290 | 1.290 | 1.240 | 1.240 | 1.240 | 10,353,402 |
| 2024-04-17 | 1.290 | 1.360 | 1.290 | 1.300 | 1.300 | 12,613,528 |
| 2024-04-16 | 1.360 | 1.390 | 1.360 | 1.360 | 1.360 | 4,156,600 |
| 2024-04-15 | 1.490 | 1.500 | 1.430 | 1.430 | 1.430 | 10,134,500 |
| 2024-04-12 | 1.480 | 1.510 | 1.470 | 1.510 | 1.510 | 5,415,100 |
| 2024-04-11 | 1.470 | 1.510 | 1.460 | 1.490 | 1.490 | 4,965,700 |
| 2024-04-10 | 1.550 | 1.550 | 1.470 | 1.490 | 1.490 | 9,288,624 |
| 2024-04-09 | 1.580 | 1.600 | 1.510 | 1.550 | 1.550 | 8,162,516 |
| 2024-04-08 | 1.510 | 1.580 | 1.500 | 1.570 | 1.570 | 10,596,300 |
| 2024-04-03 | 1.530 | 1.550 | 1.490 | 1.540 | 1.540 | 9,246,500 |
| 2024-04-02 | 1.510 | 1.560 | 1.510 | 1.550 | 1.550 | 23,172,184 |
| 2024-04-01 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 2,798,200 |
| 2024-03-29 | 1.650 | 1.700 | 1.640 | 1.670 | 1.670 | 3,775,700 |
| 2024-03-28 | 1.640 | 1.670 | 1.610 | 1.650 | 1.650 | 5,796,300 |
| 2024-03-27 | 1.740 | 1.740 | 1.640 | 1.640 | 1.640 | 6,850,520 |
| 2024-03-26 | 1.740 | 1.750 | 1.720 | 1.730 | 1.730 | 3,260,787 |
| 2024-03-25 | 1.740 | 1.780 | 1.730 | 1.740 | 1.740 | 5,862,084 |
| 2024-03-22 | 1.750 | 1.770 | 1.700 | 1.740 | 1.740 | 7,341,687 |
| 2024-03-21 | 1.830 | 1.840 | 1.750 | 1.770 | 1.770 | 16,262,677 |
| 2024-03-20 | 1.840 | 1.850 | 1.820 | 1.840 | 1.840 | 5,244,108 |
| 2024-03-19 | 1.840 | 1.880 | 1.830 | 1.850 | 1.850 | 7,190,540 |
| 2024-03-18 | 1.840 | 1.880 | 1.830 | 1.840 | 1.840 | 4,966,940 |
| 2024-03-15 | 1.820 | 1.850 | 1.810 | 1.850 | 1.850 | 3,673,700 |
| 2024-03-14 | 1.820 | 1.840 | 1.810 | 1.820 | 1.820 | 4,788,100 |
| 2024-03-13 | 1.850 | 1.860 | 1.820 | 1.830 | 1.830 | 4,931,700 |
| 2024-03-12 | 1.830 | 1.890 | 1.820 | 1.850 | 1.850 | 5,000,440 |
| 2024-03-11 | 1.830 | 1.840 | 1.810 | 1.830 | 1.830 | 4,431,152 |
| 2024-03-08 | 1.840 | 1.860 | 1.810 | 1.840 | 1.840 | 5,578,552 |
| 2024-03-07 | 1.960 | 1.980 | 1.840 | 1.850 | 1.850 | 12,515,506 |
| 2024-03-06 | 1.850 | 1.940 | 1.830 | 1.930 | 1.930 | 9,460,502 |
| 2024-03-05 | 1.820 | 1.900 | 1.800 | 1.850 | 1.850 | 10,181,935 |
| 2024-03-04 | 1.760 | 1.860 | 1.730 | 1.840 | 1.840 | 10,537,600 |
| 2024-03-01 | 1.760 | 1.780 | 1.750 | 1.770 | 1.770 | 3,507,931 |
| 2024-02-29 | 1.720 | 1.780 | 1.720 | 1.760 | 1.760 | 6,253,831 |
| 2024-02-28 | 1.800 | 1.840 | 1.720 | 1.740 | 1.740 | 10,560,702 |
| 2024-02-27 | 1.780 | 1.810 | 1.730 | 1.810 | 1.810 | 9,747,500 |
| 2024-02-26 | 1.820 | 1.820 | 1.760 | 1.800 | 1.800 | 13,005,800 |
| 2024-02-23 | 1.690 | 1.760 | 1.690 | 1.730 | 1.730 | 9,264,156 |
| 2024-02-22 | 1.730 | 1.730 | 1.650 | 1.690 | 1.690 | 12,169,820 |
| 2024-02-21 | 1.670 | 1.750 | 1.660 | 1.740 | 1.740 | 7,197,940 |
| 2024-02-20 | 1.640 | 1.680 | 1.590 | 1.670 | 1.670 | 8,287,419 |
| 2024-02-19 | 1.560 | 1.610 | 1.560 | 1.610 | 1.610 | 8,803,924 |
| 2024-02-08 | 1.440 | 1.540 | 1.400 | 1.530 | 1.530 | 13,805,282 |
| 2024-02-07 | 1.510 | 1.590 | 1.470 | 1.470 | 1.470 | 11,609,302 |
| 2024-02-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3,199,800 |
| 2024-02-05 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1,598,500 |
| 2024-02-02 | 1.720 | 1.760 | 1.720 | 1.720 | 1.720 | 6,878,888 |
| 2024-02-01 | 1.900 | 1.900 | 1.810 | 1.810 | 1.810 | 13,455,100 |
| 2024-01-31 | 1.890 | 1.910 | 1.860 | 1.910 | 1.910 | 13,544,260 |
| 2024-01-30 | 1.880 | 1.910 | 1.820 | 1.820 | 1.820 | 13,561,500 |
| 2024-01-29 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 2,900,300 |
| 2024-01-26 | 1.960 | 2.040 | 1.950 | 2.020 | 2.020 | 6,367,500 |
| 2024-01-25 | 1.960 | 2.000 | 1.940 | 1.990 | 1.990 | 4,870,700 |
| 2024-01-24 | 1.900 | 1.980 | 1.870 | 1.960 | 1.960 | 6,842,900 |
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.