Wuhan DDMC Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.900	3.090	2.870	2.920	2.920	61,771,115
2023-02-01	2.940	2.940	2.730	2.940	2.940	40,660,500
2023-01-31	2.670	2.800	2.670	2.800	2.800	25,383,798
2023-01-30	2.510	2.670	2.490	2.670	2.670	32,539,900
2023-01-20	2.720	2.770	2.540	2.540	2.540	49,147,092
2023-01-19	2.580	2.670	2.520	2.670	2.670	42,096,092
2023-01-18	2.400	2.540	2.370	2.540	2.540	35,929,815
2023-01-17	2.360	2.540	2.360	2.420	2.420	52,921,915
2023-01-16	2.520	2.550	2.440	2.440	2.440	25,763,300
2023-01-13	2.700	2.700	2.460	2.570	2.570	87,586,353
2023-01-12	2.570	2.570	2.520	2.570	2.570	23,908,349
2023-01-11	2.400	2.450	2.360	2.450	2.450	74,102,927
2023-01-10	2.330	2.330	2.330	2.330	2.330	1,997,600
2023-01-09	2.220	2.220	2.220	2.220	2.220	2,221,600
2023-01-06	2.110	2.110	2.110	2.110	2.110	1,605,700
2023-01-05	2.010	2.010	2.010	2.010	2.010	969,800
2023-01-04	1.910	1.910	1.910	1.910	1.910	1,787,923
2023-01-03	1.760	1.830	1.750	1.820	1.820	7,278,700
2022-12-30	1.760	1.800	1.750	1.790	1.790	8,630,100
2022-12-29	1.820	1.840	1.750	1.760	1.760	13,188,000
2022-12-28	1.860	1.870	1.820	1.830	1.830	7,507,900
2022-12-27	1.850	1.910	1.830	1.870	1.870	8,818,700
2022-12-26	1.820	1.860	1.800	1.850	1.850	7,257,300
2022-12-23	1.790	1.830	1.780	1.820	1.820	6,787,400
2022-12-22	1.850	1.860	1.790	1.810	1.810	8,638,600
2022-12-21	1.860	1.890	1.820	1.830	1.830	12,041,200
2022-12-20	1.800	1.890	1.780	1.890	1.890	17,214,902
2022-12-19	1.860	1.880	1.790	1.800	1.800	10,639,202
2022-12-16	1.920	1.930	1.860	1.860	1.860	13,156,158
2022-12-15	1.920	1.950	1.920	1.930	1.930	8,712,658
2022-12-14	1.960	1.980	1.930	1.930	1.930	9,167,600
2022-12-13	1.930	1.970	1.910	1.960	1.960	10,481,700
2022-12-12	2.010	2.020	1.930	1.930	1.930	16,235,100
2022-12-09	2.060	2.090	2.000	2.000	2.000	20,841,200
2022-12-08	2.040	2.110	2.020	2.070	2.070	19,988,700
2022-12-07	2.020	2.100	2.000	2.050	2.050	21,340,700
2022-12-06	2.040	2.070	2.010	2.010	2.010	18,543,688
2022-12-05	2.100	2.120	2.030	2.050	2.050	23,090,238
2022-12-02	2.020	2.120	2.020	2.100	2.100	21,887,150
2022-12-01	2.090	2.120	2.010	2.030	2.030	17,581,470
2022-11-30	2.050	2.130	2.030	2.090	2.090	19,263,510
2022-11-29	1.990	2.090	1.990	2.060	2.060	18,380,610
2022-11-28	1.940	2.020	1.900	2.000	2.000	17,687,802
2022-11-25	1.940	2.020	1.940	1.960	1.960	18,355,323
2022-11-24	1.880	1.950	1.880	1.930	1.930	19,774,410
2022-11-23	1.990	1.990	1.950	1.950	1.950	7,859,000
2022-11-22	2.050	2.110	2.030	2.050	2.050	19,007,823
2022-11-21	2.140	2.160	2.070	2.070	2.070	21,912,410
2022-11-18	2.270	2.290	2.150	2.180	2.180	33,200,633
2022-11-17	2.280	2.360	2.230	2.260	2.260	28,223,521
2022-11-16	2.160	2.280	2.160	2.280	2.280	22,512,800
2022-11-15	2.160	2.230	2.110	2.170	2.170	25,817,429
2022-11-14	2.040	2.150	2.030	2.150	2.150	21,873,486
2022-11-11	2.100	2.120	2.040	2.050	2.050	16,391,072
2022-11-10	2.050	2.130	2.030	2.080	2.080	18,195,210
2022-11-09	2.060	2.150	2.050	2.100	2.100	18,417,600
2022-11-08	2.070	2.130	2.010	2.060	2.060	28,966,500
2022-11-07	1.920	2.030	1.920	2.030	2.030	13,499,000
2022-11-04	1.890	1.940	1.890	1.930	1.930	11,083,900
2022-11-03	1.890	1.910	1.850	1.900	1.900	10,869,300

← NewerPage 16 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.