Dook Media Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.390	8.720	8.290	8.570	8.532	4,912,300
2024-07-24	8.540	8.710	8.410	8.440	8.403	5,223,103
2024-07-23	8.920	8.990	8.620	8.670	8.632	5,099,764
2024-07-22	8.680	8.950	8.620	8.920	8.881	6,250,200
2024-07-19	8.480	8.920	8.320	8.750	8.712	9,416,967
2024-07-18	8.660	8.740	8.200	8.480	8.443	10,962,400
2024-07-17	9.170	9.430	8.840	8.840	8.801	9,602,300
2024-07-16	9.060	9.240	8.820	9.150	9.110	7,740,700
2024-07-15	9.250	9.580	9.030	9.270	9.229	9,784,900
2024-07-12	9.450	9.820	9.350	9.360	9.319	9,373,776
2024-07-11	9.680	9.750	9.410	9.590	9.548	7,504,300
2024-07-10	9.410	9.800	9.350	9.410	9.369	8,375,200
2024-07-09	9.340	9.670	9.050	9.600	9.558	9,310,000
2024-07-08	9.690	9.800	9.250	9.320	9.279	8,507,606
2024-07-05	9.560	10.150	9.220	9.750	9.707	12,956,300
2024-07-04	10.050	10.120	9.580	9.620	9.578	8,429,000
2024-07-03	10.280	10.300	9.950	10.020	9.976	9,298,400
2024-07-02	10.420	10.650	10.200	10.300	10.255	16,944,100
2024-07-01	9.920	10.530	9.790	10.460	10.414	21,256,807
2024-06-28	10.110	10.310	9.910	9.990	9.946	19,552,194
2024-06-27	10.390	10.950	10.210	10.320	10.275	29,851,600
2024-06-26	8.830	10.550	8.660	10.550	10.504	26,265,100
2024-06-25	8.810	8.990	8.640	8.790	8.752	4,579,200
2024-06-24	9.250	9.250	8.790	8.810	8.771	5,374,700
2024-06-21	9.380	9.460	9.080	9.280	9.239	4,103,800
2024-06-20	9.670	9.710	9.330	9.360	9.319	5,839,189
2024-06-19	9.780	9.850	9.670	9.670	9.628	5,172,300
2024-06-18	9.800	9.940	9.700	9.780	9.737	6,173,303
2024-06-17	9.770	9.880	9.620	9.730	9.687	6,001,203
2024-06-14	9.970	10.100	9.760	9.860	9.817	8,014,803
2024-06-13	9.870	10.200	9.760	9.920	9.877	15,121,003
2024-06-12	9.100	10.300	9.050	9.870	9.827	18,307,783
2024-06-11	8.800	9.160	8.620	9.130	9.090	6,008,254
2024-06-07	8.850	8.980	8.670	8.930	8.891	6,041,100
2024-06-06	9.350	9.390	8.620	8.710	8.672	9,881,868
2024-06-05	9.450	9.560	9.200	9.240	9.200	8,352,800
2024-06-04	9.920	9.950	9.370	9.520	9.478	11,142,900
2024-06-03	9.930	10.360	9.880	10.100	10.056	10,308,541
2024-05-31	9.850	10.050	9.720	9.950	9.906	8,129,700
2024-05-30	9.990	10.290	9.780	9.830	9.787	9,045,000
2024-05-29	9.830	10.280	9.820	10.130	10.086	12,454,147
2024-05-28	10.470	10.470	9.790	9.870	9.827	14,160,561
2024-05-27	10.770	10.880	10.060	10.510	10.464	15,395,200
2024-05-24	11.740	12.140	11.100	11.230	11.181	19,163,869
2024-05-23	11.500	12.180	11.400	12.010	11.957	25,377,720
2024-05-22	11.160	11.950	10.880	11.740	11.689	23,803,255
2024-05-21	11.070	11.330	10.850	11.160	11.111	12,271,400
2024-05-20	11.050	11.200	10.720	11.130	11.081	11,920,200
2024-05-17	10.870	11.050	10.670	11.040	10.992	10,322,647
2024-05-16	10.790	11.230	10.710	11.030	10.982	13,525,333
2024-05-15	10.890	11.030	10.670	10.710	10.663	10,565,785
2024-05-14	11.160	11.360	10.770	10.890	10.842	13,086,031
2024-05-13	11.240	11.260	10.740	10.860	10.812	11,329,523
2024-05-10	11.810	11.970	11.210	11.330	11.280	14,724,824
2024-05-09	11.590	12.250	11.500	11.750	11.699	16,429,347
2024-05-08	11.900	11.940	11.450	11.770	11.718	21,557,833
2024-05-07	12.010	13.100	12.000	12.390	12.336	28,774,107
2024-05-06	12.200	12.350	11.810	11.970	11.918	22,040,761
2024-04-30	12.250	12.700	12.000	12.240	12.186	24,080,541
2024-04-29	12.000	12.700	11.990	12.120	12.067	28,591,172

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0150 CNY
2025-07-23	0.0300 CNY
2023-06-02	0.1080 CNY
2022-07-27	0.0840 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.