Wuhan DDMC Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.770	2.850	2.710	2.790	2.790	7,820,800
2023-07-27	2.730	2.890	2.730	2.780	2.780	11,048,485
2023-07-26	2.760	2.870	2.720	2.810	2.810	8,214,500
2023-07-25	2.820	2.850	2.690	2.800	2.800	11,698,304
2023-07-24	2.880	2.980	2.800	2.820	2.820	13,184,370
2023-07-21	3.100	3.120	2.950	2.950	2.950	9,942,600
2023-07-20	3.160	3.170	3.060	3.110	3.110	4,171,200
2023-07-19	3.180	3.220	3.130	3.150	3.150	3,765,200
2023-07-18	3.160	3.180	3.090	3.130	3.130	4,618,200
2023-07-17	3.190	3.240	3.100	3.150	3.150	6,277,031
2023-07-14	3.170	3.300	3.120	3.250	3.250	7,449,922
2023-07-13	3.160	3.210	3.050	3.140	3.140	11,103,170
2023-07-12	3.400	3.400	3.210	3.210	3.210	10,224,200
2023-07-11	3.310	3.440	3.310	3.380	3.380	5,526,100
2023-07-10	3.410	3.410	3.270	3.310	3.310	6,179,320
2023-07-07	3.380	3.500	3.330	3.380	3.380	6,324,200
2023-07-06	3.380	3.430	3.330	3.370	3.370	5,670,800
2023-07-05	3.370	3.470	3.310	3.410	3.410	7,798,000
2023-07-04	3.440	3.490	3.320	3.360	3.360	12,111,712
2023-07-03	3.440	3.530	3.280	3.490	3.490	13,689,824
2023-06-30	3.220	3.370	3.170	3.370	3.370	14,805,277
2023-06-29	3.120	3.220	3.100	3.210	3.210	13,203,555
2023-06-28	3.200	3.300	3.040	3.070	3.070	12,767,002
2023-06-27	3.140	3.230	3.130	3.190	3.190	13,736,737
2023-06-26	3.130	3.260	3.070	3.080	3.080	8,019,146
2023-06-21	3.260	3.310	3.180	3.200	3.200	7,168,500
2023-06-20	3.240	3.310	3.180	3.270	3.270	8,666,436
2023-06-19	3.470	3.470	3.250	3.300	3.300	15,329,993
2023-06-16	3.210	3.340	3.210	3.310	3.310	8,059,653
2023-06-15	3.160	3.290	3.150	3.230	3.230	10,994,022
2023-06-14	3.190	3.300	3.100	3.140	3.140	15,479,650
2023-06-13	3.260	3.360	3.200	3.240	3.240	14,950,656
2023-06-12	3.160	3.280	3.090	3.280	3.280	21,402,329
2023-06-09	2.960	3.120	2.940	3.120	3.120	12,593,600
2023-06-08	3.010	3.090	2.940	2.970	2.970	13,158,600
2023-06-07	3.020	3.140	2.920	3.050	3.050	30,654,783
2023-06-06	3.010	3.010	3.010	3.010	3.010	2,072,629
2023-06-05	2.800	2.870	2.650	2.870	2.870	14,952,800
2023-06-02	2.530	2.730	2.510	2.730	2.730	13,087,700
2023-06-01	2.500	2.630	2.460	2.600	2.600	9,044,100
2023-05-31	2.470	2.560	2.460	2.520	2.520	14,671,120
2023-05-30	2.310	2.440	2.300	2.440	2.440	6,747,820
2023-05-29	2.220	2.350	2.220	2.320	2.320	9,481,490
2023-05-26	2.390	2.430	2.250	2.290	2.290	11,080,831
2023-05-25	2.450	2.450	2.370	2.370	2.370	14,570,000
2023-05-24	2.500	2.610	2.460	2.490	2.490	11,890,702
2023-05-23	2.470	2.550	2.440	2.490	2.490	9,460,000
2023-05-22	2.480	2.530	2.430	2.500	2.500	10,934,000
2023-05-19	2.620	2.630	2.500	2.500	2.500	15,006,100
2023-05-18	2.680	2.780	2.600	2.630	2.630	12,254,000
2023-05-17	2.670	2.700	2.560	2.660	2.660	16,078,621
2023-05-16	2.450	2.580	2.450	2.580	2.580	10,599,620
2023-05-15	2.550	2.560	2.430	2.460	2.460	11,797,300
2023-05-12	2.500	2.630	2.420	2.560	2.560	20,320,428
2023-05-11	2.430	2.540	2.420	2.540	2.540	13,242,715
2023-05-10	2.320	2.420	2.290	2.420	2.420	14,563,622
2023-05-09	2.580	2.620	2.410	2.410	2.410	13,994,300
2023-05-08	2.710	2.710	2.490	2.540	2.540	27,591,014
2023-05-05	2.590	2.590	2.570	2.590	2.590	7,862,922
2023-05-04	2.410	2.470	2.360	2.470	2.470	8,166,900

← NewerPage 14 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.