Wuhan DDMC Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.830	1.910	1.810	1.900	1.900	6,481,300
2024-01-22	1.930	1.930	1.830	1.830	1.830	7,516,500
2024-01-19	1.910	1.960	1.900	1.930	1.930	5,226,638
2024-01-18	2.000	2.000	1.910	1.920	1.920	12,358,300
2024-01-17	2.090	2.090	2.000	2.010	2.010	6,997,202
2024-01-16	2.120	2.120	2.090	2.090	2.090	4,217,600
2024-01-15	2.120	2.130	2.090	2.120	2.120	2,502,503
2024-01-12	2.120	2.150	2.120	2.120	2.120	1,751,300
2024-01-11	2.140	2.140	2.090	2.130	2.130	4,693,724
2024-01-10	2.170	2.180	2.090	2.140	2.140	3,718,654
2024-01-09	2.150	2.180	2.140	2.170	2.170	1,788,900
2024-01-08	2.200	2.210	2.100	2.150	2.150	4,030,500
2024-01-05	2.250	2.270	2.200	2.210	2.210	4,211,400
2024-01-04	2.250	2.270	2.230	2.250	2.250	2,511,854
2024-01-03	2.280	2.290	2.220	2.250	2.250	3,594,200
2024-01-02	2.250	2.300	2.250	2.270	2.270	3,335,000
2023-12-29	2.260	2.310	2.240	2.250	2.250	4,103,200
2023-12-28	2.180	2.290	2.180	2.270	2.270	7,050,900
2023-12-27	2.170	2.190	2.120	2.180	2.180	3,997,700
2023-12-26	2.160	2.200	2.160	2.170	2.170	3,848,500
2023-12-25	2.100	2.180	2.060	2.160	2.160	6,666,412
2023-12-22	2.140	2.190	2.050	2.080	2.080	8,656,558
2023-12-21	2.200	2.200	2.120	2.150	2.150	11,035,745
2023-12-20	2.350	2.350	2.220	2.230	2.230	7,951,300
2023-12-19	2.340	2.350	2.250	2.300	2.300	6,649,100
2023-12-18	2.330	2.380	2.330	2.350	2.350	7,988,702
2023-12-15	2.360	2.390	2.340	2.360	2.360	12,263,402
2023-12-14	2.260	2.310	2.260	2.290	2.290	3,994,500
2023-12-13	2.320	2.340	2.260	2.260	2.260	6,812,600
2023-12-12	2.240	2.360	2.230	2.360	2.360	8,689,440
2023-12-11	2.340	2.340	2.240	2.250	2.250	10,509,000
2023-12-08	2.390	2.390	2.350	2.360	2.360	5,541,800
2023-12-07	2.350	2.370	2.340	2.350	2.350	3,353,600
2023-12-06	2.360	2.370	2.330	2.360	2.360	3,850,500
2023-12-05	2.400	2.400	2.330	2.350	2.350	7,867,040
2023-12-04	2.390	2.420	2.390	2.400	2.400	4,835,552
2023-12-01	2.370	2.410	2.360	2.400	2.400	4,436,515
2023-11-30	2.360	2.410	2.350	2.370	2.370	5,872,452
2023-11-29	2.390	2.400	2.360	2.370	2.370	4,268,000
2023-11-28	2.400	2.420	2.380	2.400	2.400	4,646,200
2023-11-27	2.420	2.430	2.380	2.410	2.410	4,927,800
2023-11-24	2.420	2.460	2.410	2.430	2.430	6,268,300
2023-11-23	2.390	2.460	2.360	2.430	2.430	7,929,500
2023-11-22	2.400	2.400	2.380	2.380	2.380	4,820,200
2023-11-21	2.400	2.420	2.380	2.400	2.400	5,769,544
2023-11-20	2.370	2.410	2.350	2.400	2.400	7,825,744
2023-11-17	2.390	2.400	2.340	2.390	2.390	5,480,900
2023-11-16	2.430	2.450	2.370	2.380	2.380	8,748,900
2023-11-15	2.470	2.480	2.430	2.440	2.440	8,906,102
2023-11-14	2.460	2.500	2.420	2.480	2.480	12,442,802
2023-11-13	2.530	2.640	2.450	2.470	2.470	24,964,602
2023-11-10	2.470	2.580	2.450	2.530	2.530	16,024,700
2023-11-09	2.430	2.530	2.410	2.470	2.470	15,009,706
2023-11-08	2.420	2.450	2.400	2.430	2.430	10,180,642
2023-11-07	2.380	2.450	2.370	2.430	2.430	11,885,902
2023-11-06	2.380	2.400	2.350	2.380	2.380	8,104,436
2023-11-03	2.360	2.390	2.340	2.370	2.370	9,743,004
2023-11-02	2.360	2.410	2.340	2.390	2.390	6,535,100
2023-11-01	2.390	2.400	2.330	2.370	2.370	6,602,000
2023-10-31	2.350	2.430	2.330	2.400	2.400	7,182,400

← NewerPage 12 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.