Wuhan DDMC Culture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.070	2.080	1.970	2.040	2.040	9,446,700
2025-04-23	2.100	2.140	2.060	2.070	2.070	12,902,902
2025-04-22	2.060	2.110	2.020	2.040	2.040	10,594,900
2025-04-21	1.980	2.030	1.960	2.030	2.030	5,274,600
2025-04-18	1.900	1.950	1.890	1.930	1.930	4,481,900
2025-04-17	1.950	1.990	1.890	1.900	1.900	8,173,102
2025-04-16	1.970	2.000	1.940	1.960	1.960	6,125,104
2025-04-15	1.980	2.010	1.940	1.960	1.960	6,089,005
2025-04-14	1.930	1.990	1.930	1.980	1.980	6,931,969
2025-04-11	1.890	1.960	1.880	1.940	1.940	8,045,164
2025-04-10	1.870	1.950	1.870	1.900	1.900	7,582,315
2025-04-09	1.800	1.870	1.760	1.860	1.860	13,035,553
2025-04-08	1.850	1.910	1.850	1.850	1.850	12,921,138
2025-04-07	1.960	1.980	1.950	1.950	1.950	4,591,000
2025-04-03	2.020	2.080	2.010	2.050	2.050	8,172,200
2025-04-02	2.030	2.110	2.030	2.080	2.080	14,398,600
2025-04-01	2.010	2.080	2.010	2.010	2.010	21,799,446
2025-03-31	2.140	2.200	2.120	2.120	2.120	7,255,700
2025-03-28	2.320	2.330	2.180	2.230	2.230	13,667,846
2025-03-27	2.400	2.400	2.290	2.290	2.290	15,523,422
2025-03-26	2.480	2.480	2.410	2.410	2.410	8,433,200
2025-03-25	2.500	2.520	2.450	2.480	2.480	5,190,900
2025-03-24	2.460	2.550	2.450	2.480	2.480	8,505,058
2025-03-21	2.470	2.470	2.430	2.470	2.470	5,872,578
2025-03-20	2.460	2.500	2.460	2.470	2.470	5,316,358
2025-03-19	2.450	2.510	2.410	2.470	2.470	10,183,615
2025-03-18	2.510	2.530	2.460	2.470	2.470	13,858,600
2025-03-17	2.430	2.570	2.430	2.530	2.530	19,578,272
2025-03-14	2.410	2.500	2.370	2.450	2.450	11,617,000
2025-03-13	2.480	2.540	2.370	2.410	2.410	18,599,000
2025-03-12	2.300	2.420	2.290	2.420	2.420	7,028,300
2025-03-11	2.290	2.320	2.280	2.300	2.300	7,922,000
2025-03-10	2.300	2.330	2.260	2.310	2.310	7,700,200
2025-03-07	2.300	2.350	2.250	2.300	2.300	12,292,200
2025-03-06	2.360	2.390	2.240	2.270	2.270	23,193,932
2025-03-05	2.460	2.480	2.330	2.350	2.350	39,023,730
2025-03-04	2.200	2.360	2.200	2.360	2.360	14,542,546
2025-03-03	2.250	2.290	2.190	2.250	2.250	25,180,408
2025-02-28	2.110	2.180	2.110	2.180	2.180	7,981,800
2025-02-27	2.100	2.100	2.070	2.080	2.080	4,253,300
2025-02-26	2.060	2.120	2.060	2.090	2.090	5,259,800
2025-02-25	2.150	2.150	2.050	2.070	2.070	14,226,669
2025-02-24	2.170	2.210	2.150	2.160	2.160	6,874,100
2025-02-21	2.160	2.180	2.140	2.170	2.170	6,773,000
2025-02-20	2.150	2.170	2.110	2.160	2.160	5,701,100
2025-02-19	2.090	2.210	2.090	2.150	2.150	10,850,700
2025-02-18	2.170	2.220	2.090	2.120	2.120	15,053,300
2025-02-17	2.010	2.120	2.000	2.120	2.120	9,119,500
2025-02-14	2.010	2.020	1.980	2.020	2.020	5,121,281
2025-02-13	2.010	2.020	1.990	2.010	2.010	4,291,040
2025-02-12	2.000	2.020	2.000	2.010	2.010	2,408,300
2025-02-11	2.040	2.050	1.990	2.020	2.020	5,934,700
2025-02-10	2.030	2.050	2.020	2.040	2.040	3,400,013
2025-02-07	2.030	2.050	2.010	2.040	2.040	4,182,840
2025-02-06	2.020	2.030	2.000	2.030	2.030	3,057,140
2025-02-05	2.000	2.050	1.990	2.020	2.020	4,073,100
2025-01-27	1.990	2.000	1.970	2.000	2.000	3,141,300
2025-01-24	1.960	1.980	1.940	1.980	1.980	2,902,600
2025-01-23	1.980	2.010	1.950	1.960	1.960	4,636,600
2025-01-22	1.980	1.990	1.960	1.970	1.970	3,001,800

← NewerPage 7 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.