Wuhan DDMC Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	1.890	1.950	1.890	1.920	1.920	13,229,568
2022-11-01	1.890	1.920	1.860	1.920	1.920	7,847,500
2022-10-31	1.840	1.940	1.830	1.910	1.910	9,022,500
2022-10-28	1.930	1.930	1.830	1.850	1.850	11,709,700
2022-10-27	1.960	1.980	1.920	1.930	1.930	10,299,268
2022-10-26	1.990	2.030	1.970	1.970	1.970	12,634,600
2022-10-25	2.040	2.060	1.960	1.990	1.990	12,195,100
2022-10-24	2.110	2.160	2.010	2.060	2.060	16,190,057
2022-10-21	2.060	2.150	2.030	2.110	2.110	13,790,802
2022-10-20	2.070	2.130	2.040	2.070	2.070	16,208,711
2022-10-19	2.040	2.150	2.030	2.080	2.080	24,280,200
2022-10-18	2.100	2.170	2.040	2.070	2.070	37,955,318
2022-10-17	2.150	2.180	2.130	2.150	2.150	31,583,102
2022-10-14	1.960	2.080	1.960	2.080	2.080	15,809,400
2022-10-13	1.950	2.040	1.930	1.980	1.980	12,074,600
2022-10-12	1.870	1.970	1.850	1.950	1.950	10,455,400
2022-10-11	1.890	1.910	1.810	1.910	1.910	12,950,415
2022-10-10	1.880	1.970	1.880	1.910	1.910	9,650,600
2022-09-30	1.870	1.930	1.840	1.900	1.900	10,236,000
2022-09-29	1.920	1.980	1.870	1.880	1.880	12,809,300
2022-09-28	1.940	2.000	1.880	1.900	1.900	18,255,923
2022-09-27	1.810	1.910	1.810	1.910	1.910	16,113,125
2022-09-26	1.910	1.930	1.820	1.820	1.820	12,532,702
2022-09-23	2.030	2.050	1.920	1.920	1.920	19,770,820
2022-09-22	2.070	2.110	2.010	2.020	2.020	12,983,800
2022-09-21	2.080	2.110	2.040	2.090	2.090	12,761,400
2022-09-20	2.130	2.170	2.070	2.110	2.110	19,368,500
2022-09-19	2.200	2.210	2.180	2.180	2.180	13,286,500
2022-09-16	2.370	2.380	2.290	2.290	2.290	12,763,900
2022-09-15	2.320	2.430	2.320	2.410	2.410	40,928,062
2022-09-14	2.250	2.330	2.210	2.310	2.310	20,082,700
2022-09-13	2.250	2.310	2.240	2.280	2.280	19,473,200
2022-09-09	2.230	2.240	2.180	2.230	2.230	15,426,400
2022-09-08	2.180	2.290	2.160	2.250	2.250	24,190,100
2022-09-07	2.260	2.270	2.160	2.190	2.190	24,740,900
2022-09-06	2.240	2.280	2.210	2.270	2.270	20,106,400
2022-09-05	2.310	2.330	2.230	2.270	2.270	36,349,502
2022-09-02	2.360	2.380	2.270	2.350	2.350	18,259,800
2022-09-01	2.380	2.490	2.360	2.360	2.360	30,700,100
2022-08-31	2.480	2.520	2.480	2.480	2.480	12,532,800
2022-08-30	2.530	2.610	2.500	2.610	2.610	31,821,417
2022-08-29	2.510	2.550	2.460	2.490	2.490	27,752,415
2022-08-26	2.590	2.670	2.590	2.590	2.590	32,381,502
2022-08-25	2.600	2.730	2.600	2.730	2.730	20,361,608
2022-08-24	2.480	2.650	2.480	2.600	2.600	33,563,897
2022-08-23	2.520	2.650	2.450	2.530	2.530	39,994,372
2022-08-22	2.430	2.540	2.400	2.540	2.540	43,262,672
2022-08-19	2.270	2.420	2.260	2.420	2.420	27,641,197
2022-08-18	2.370	2.410	2.260	2.300	2.300	24,751,365
2022-08-17	2.310	2.400	2.270	2.370	2.370	22,739,700
2022-08-16	2.290	2.350	2.230	2.320	2.320	23,279,297
2022-08-15	2.240	2.350	2.240	2.280	2.280	22,990,561
2022-08-12	2.280	2.330	2.260	2.260	2.260	35,239,500
2022-08-11	2.480	2.480	2.380	2.380	2.380	37,708,020
2022-08-10	2.470	2.640	2.430	2.500	2.500	49,636,420
2022-08-09	2.430	2.510	2.350	2.510	2.510	42,284,803
2022-08-08	2.240	2.390	2.210	2.390	2.390	29,867,711
2022-08-05	2.350	2.350	2.200	2.280	2.280	42,872,852
2022-08-04	2.100	2.240	2.100	2.240	2.240	20,136,367
2022-08-03	2.040	2.160	2.020	2.130	2.130	33,399,758

← NewerPage 17 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.