Wuhan DDMC Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.370	2.390	2.330	2.360	2.360	9,098,300
2023-10-27	2.480	2.480	2.380	2.400	2.400	8,589,100
2023-10-26	2.310	2.430	2.270	2.430	2.430	12,027,956
2023-10-25	2.290	2.350	2.270	2.310	2.310	7,026,160
2023-10-24	2.300	2.360	2.220	2.270	2.270	15,328,770
2023-10-23	2.460	2.460	2.340	2.340	2.340	8,068,200
2023-10-20	2.430	2.520	2.420	2.460	2.460	9,192,800
2023-10-19	2.480	2.520	2.470	2.470	2.470	20,122,100
2023-10-18	2.600	2.700	2.600	2.600	2.600	21,358,700
2023-10-17	2.740	2.740	2.740	2.740	2.740	1,125,900
2023-10-16	2.880	2.880	2.880	2.880	2.880	4,761,900
2023-10-13	2.890	3.050	2.870	3.030	3.030	11,710,620
2023-10-12	2.910	2.920	2.860	2.900	2.900	4,059,916
2023-10-11	2.920	2.970	2.900	2.910	2.910	4,171,800
2023-10-10	2.910	2.950	2.870	2.920	2.920	5,574,070
2023-10-09	2.900	3.050	2.840	3.000	3.000	7,532,170
2023-09-28	2.780	2.920	2.780	2.920	2.920	9,900,522
2023-09-27	2.870	2.870	2.770	2.780	2.780	5,706,729
2023-09-26	2.880	2.900	2.860	2.860	2.860	2,901,400
2023-09-25	2.930	2.950	2.880	2.900	2.900	4,377,000
2023-09-22	2.950	2.990	2.920	2.960	2.960	5,014,800
2023-09-21	2.990	3.000	2.910	2.950	2.950	4,483,400
2023-09-20	2.910	3.060	2.880	2.990	2.990	8,004,000
2023-09-19	2.930	2.970	2.910	2.920	2.920	3,374,700
2023-09-18	2.950	2.980	2.890	2.910	2.910	3,612,400
2023-09-15	2.950	2.980	2.940	2.970	2.970	3,948,200
2023-09-14	3.000	3.010	2.950	2.960	2.960	3,294,900
2023-09-13	2.980	3.020	2.970	2.970	2.970	3,187,000
2023-09-12	2.920	3.030	2.920	3.000	3.000	4,631,200
2023-09-11	2.980	2.980	2.850	2.930	2.930	4,941,300
2023-09-08	2.940	3.020	2.900	2.980	2.980	5,051,071
2023-09-07	2.940	3.000	2.890	2.930	2.930	5,634,300
2023-09-06	2.980	3.050	2.960	2.960	2.960	14,684,947
2023-09-05	3.190	3.250	3.120	3.120	3.120	12,297,800
2023-09-04	3.120	3.280	3.100	3.280	3.280	13,189,200
2023-09-01	2.970	3.120	2.950	3.120	3.120	11,644,500
2023-08-31	2.880	2.990	2.860	2.970	2.970	7,301,187
2023-08-30	2.820	2.960	2.820	2.960	2.960	9,305,502
2023-08-29	2.770	2.820	2.760	2.820	2.820	3,762,836
2023-08-28	2.920	2.920	2.770	2.770	2.770	6,238,777
2023-08-25	2.760	2.860	2.750	2.810	2.810	2,817,900
2023-08-24	2.790	2.830	2.750	2.790	2.790	2,841,400
2023-08-23	2.810	2.820	2.750	2.790	2.790	3,317,902
2023-08-22	2.820	2.870	2.730	2.830	2.830	4,689,900
2023-08-21	2.870	2.890	2.810	2.820	2.820	4,155,200
2023-08-18	2.970	3.030	2.840	2.880	2.880	7,985,587
2023-08-17	2.910	2.950	2.870	2.940	2.940	4,583,287
2023-08-16	2.890	3.000	2.830	2.930	2.930	7,406,559
2023-08-15	2.910	2.910	2.860	2.890	2.890	5,089,700
2023-08-14	2.930	2.960	2.850	2.910	2.910	6,124,802
2023-08-11	2.860	2.960	2.820	2.930	2.930	8,047,860
2023-08-10	2.800	2.930	2.770	2.870	2.870	10,440,487
2023-08-09	2.830	2.850	2.750	2.790	2.790	6,333,123
2023-08-08	2.790	2.860	2.780	2.850	2.850	6,099,100
2023-08-07	2.920	2.920	2.770	2.780	2.780	8,609,300
2023-08-04	2.960	2.980	2.840	2.880	2.880	12,876,200
2023-08-03	2.760	2.920	2.750	2.920	2.920	9,844,600
2023-08-02	2.720	2.790	2.680	2.780	2.780	9,109,600
2023-08-01	2.720	2.810	2.700	2.750	2.750	11,846,985
2023-07-31	2.740	2.790	2.690	2.730	2.730	9,022,420

← NewerPage 13 of 21 · 1,217 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.