Wuhan DDMC Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.350	2.350	2.340	2.350	2.350	10,780,520
2023-04-27	2.240	2.240	2.240	2.240	2.240	0
2023-04-26	2.210	2.370	2.210	2.240	2.240	23,556,518
2023-04-25	2.410	2.430	2.330	2.330	2.330	9,005,402
2023-04-24	2.480	2.530	2.380	2.450	2.450	15,321,223
2023-04-21	2.460	2.590	2.430	2.440	2.440	27,321,741
2023-04-20	2.560	2.580	2.560	2.560	2.560	14,705,700
2023-04-19	2.700	2.750	2.690	2.690	2.690	6,239,400
2023-04-18	2.890	2.920	2.830	2.830	2.830	6,391,500
2023-04-17	3.080	3.120	2.980	2.980	2.980	14,076,992
2023-04-14	3.030	3.160	3.020	3.140	3.140	13,472,214
2023-04-13	3.160	3.190	3.030	3.050	3.050	15,573,485
2023-04-12	3.260	3.350	3.120	3.130	3.130	30,872,400
2023-04-11	3.030	3.210	3.030	3.210	3.210	15,133,485
2023-04-10	2.980	3.090	2.910	3.060	3.060	19,224,052
2023-04-07	3.080	3.120	3.000	3.020	3.020	20,025,865
2023-04-06	2.970	3.150	2.970	3.100	3.100	26,464,972
2023-04-04	3.050	3.150	3.020	3.020	3.020	34,006,374
2023-04-03	3.260	3.270	3.180	3.180	3.180	10,775,500
2023-03-31	3.380	3.410	3.210	3.350	3.350	22,250,900
2023-03-30	3.440	3.520	3.340	3.340	3.340	29,172,026
2023-03-29	3.650	3.690	3.520	3.520	3.520	25,835,000
2023-03-28	3.850	3.930	3.710	3.710	3.710	30,473,100
2023-03-27	3.790	3.910	3.690	3.910	3.910	36,300,799
2023-03-24	3.590	3.720	3.510	3.720	3.720	33,136,404
2023-03-23	3.500	3.630	3.460	3.540	3.540	15,320,702
2023-03-22	3.560	3.620	3.390	3.570	3.570	30,391,037
2023-03-21	3.390	3.560	3.330	3.560	3.560	21,719,344
2023-03-20	3.490	3.520	3.390	3.390	3.390	20,808,500
2023-03-17	3.560	3.690	3.460	3.570	3.570	25,204,827
2023-03-16	3.500	3.690	3.460	3.620	3.620	36,411,923
2023-03-15	3.370	3.510	3.280	3.510	3.510	33,836,902
2023-03-14	3.180	3.340	3.180	3.340	3.340	31,330,600
2023-03-13	3.160	3.220	3.070	3.180	3.180	23,900,402
2023-03-10	3.200	3.320	3.140	3.220	3.220	22,341,100
2023-03-09	3.410	3.490	3.200	3.230	3.230	35,377,900
2023-03-08	3.210	3.430	3.210	3.370	3.370	29,860,400
2023-03-07	3.460	3.530	3.290	3.290	3.290	32,238,200
2023-03-06	3.380	3.550	3.320	3.460	3.460	44,426,777
2023-03-03	3.430	3.530	3.270	3.380	3.380	44,977,200
2023-03-02	3.190	3.360	3.190	3.360	3.360	16,503,000
2023-03-01	3.170	3.310	3.100	3.200	3.200	39,529,548
2023-02-28	3.250	3.340	3.130	3.230	3.230	62,112,050
2023-02-27	3.040	3.180	2.980	3.180	3.180	22,246,922
2023-02-24	2.990	3.030	2.930	3.030	3.030	46,050,002
2023-02-23	2.830	2.890	2.820	2.890	2.890	10,419,300
2023-02-22	2.750	2.840	2.710	2.750	2.750	23,671,200
2023-02-21	2.720	2.770	2.710	2.770	2.770	9,160,320
2023-02-20	2.610	2.700	2.610	2.640	2.640	13,967,598
2023-02-17	2.610	2.670	2.600	2.620	2.620	12,126,412
2023-02-16	2.660	2.740	2.600	2.630	2.630	21,858,926
2023-02-15	2.780	2.810	2.660	2.700	2.700	20,709,900
2023-02-14	2.790	2.840	2.740	2.800	2.800	20,807,700
2023-02-13	2.850	2.890	2.810	2.830	2.830	16,941,800
2023-02-10	2.790	2.890	2.760	2.850	2.850	21,967,300
2023-02-09	2.770	2.880	2.720	2.800	2.800	27,269,102
2023-02-08	2.910	2.920	2.760	2.790	2.790	29,760,600
2023-02-07	2.830	2.980	2.800	2.900	2.900	36,181,100
2023-02-06	2.980	3.050	2.870	2.870	2.870	38,286,398
2023-02-03	2.900	3.070	2.830	3.020	3.020	63,205,802

← NewerPage 15 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.