Dook Media Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11.120 | 12.150 | 11.090 | 11.840 | 11.788 | 27,578,836 |
| 2024-04-25 | 11.080 | 11.350 | 10.910 | 11.030 | 10.982 | 19,071,900 |
| 2024-04-24 | 10.790 | 11.800 | 10.540 | 11.320 | 11.270 | 25,656,038 |
| 2024-04-23 | 10.450 | 11.500 | 10.450 | 10.690 | 10.643 | 21,179,429 |
| 2024-04-22 | 10.570 | 10.770 | 9.770 | 10.060 | 10.016 | 15,594,069 |
| 2024-04-19 | 11.000 | 11.300 | 10.730 | 10.740 | 10.693 | 17,437,321 |
| 2024-04-18 | 11.210 | 11.850 | 10.640 | 11.330 | 11.280 | 22,669,621 |
| 2024-04-17 | 10.850 | 11.510 | 10.840 | 11.090 | 11.041 | 21,589,382 |
| 2024-04-16 | 12.050 | 12.190 | 10.170 | 10.280 | 10.235 | 26,180,865 |
| 2024-04-15 | 13.310 | 13.570 | 12.020 | 12.350 | 12.296 | 28,260,939 |
| 2024-04-12 | 13.010 | 14.100 | 13.010 | 13.940 | 13.879 | 36,073,972 |
| 2024-04-11 | 12.510 | 14.740 | 12.350 | 13.610 | 13.550 | 43,035,487 |
| 2024-04-10 | 12.190 | 12.950 | 11.900 | 12.710 | 12.654 | 26,874,291 |
| 2024-04-09 | 12.070 | 12.780 | 11.940 | 12.480 | 12.425 | 23,703,898 |
| 2024-04-08 | 11.790 | 12.710 | 11.360 | 12.400 | 12.346 | 27,528,306 |
| 2024-04-03 | 12.980 | 12.980 | 11.700 | 11.800 | 11.748 | 28,600,283 |
| 2024-04-02 | 14.290 | 14.350 | 13.220 | 13.530 | 13.471 | 36,079,244 |
| 2024-04-01 | 12.920 | 15.380 | 12.620 | 14.590 | 14.526 | 45,890,667 |
| 2024-03-29 | 13.060 | 13.940 | 13.000 | 13.090 | 13.033 | 23,769,189 |
| 2024-03-28 | 12.010 | 14.300 | 11.520 | 13.900 | 13.839 | 43,550,060 |
| 2024-03-27 | 12.030 | 13.050 | 11.770 | 12.240 | 12.186 | 34,489,407 |
| 2024-03-26 | 12.450 | 13.610 | 12.380 | 12.850 | 12.794 | 42,476,310 |
| 2024-03-25 | 13.800 | 13.800 | 12.030 | 12.290 | 12.236 | 38,400,752 |
| 2024-03-22 | 11.820 | 13.810 | 11.690 | 13.810 | 13.749 | 41,699,557 |
| 2024-03-21 | 9.850 | 11.510 | 9.850 | 11.510 | 11.460 | 12,962,997 |
| 2024-03-20 | 8.990 | 9.610 | 8.990 | 9.590 | 9.548 | 11,978,719 |
| 2024-03-19 | 9.200 | 9.490 | 9.030 | 9.110 | 9.070 | 9,760,408 |
| 2024-03-18 | 8.660 | 9.260 | 8.630 | 9.220 | 9.180 | 10,688,588 |
| 2024-03-15 | 8.670 | 8.770 | 8.520 | 8.650 | 8.612 | 6,521,424 |
| 2024-03-14 | 8.880 | 9.000 | 8.570 | 8.720 | 8.682 | 8,601,533 |
| 2024-03-13 | 8.820 | 9.300 | 8.800 | 9.070 | 9.030 | 13,476,527 |
| 2024-03-12 | 8.700 | 8.870 | 8.560 | 8.820 | 8.781 | 8,587,112 |
| 2024-03-11 | 8.350 | 8.780 | 8.310 | 8.710 | 8.672 | 7,953,901 |
| 2024-03-08 | 8.540 | 8.690 | 8.310 | 8.450 | 8.413 | 8,915,414 |
| 2024-03-07 | 8.530 | 9.200 | 8.280 | 8.740 | 8.702 | 11,446,399 |
| 2024-03-06 | 8.530 | 8.730 | 8.370 | 8.530 | 8.493 | 6,858,800 |
| 2024-03-05 | 8.600 | 8.910 | 8.420 | 8.690 | 8.652 | 10,000,769 |
| 2024-03-04 | 8.540 | 8.670 | 8.200 | 8.570 | 8.532 | 7,024,742 |
| 2024-03-01 | 8.390 | 8.740 | 8.280 | 8.560 | 8.523 | 8,774,700 |
| 2024-02-29 | 7.760 | 8.440 | 7.760 | 8.370 | 8.333 | 10,361,118 |
| 2024-02-28 | 9.090 | 9.530 | 8.090 | 8.130 | 8.094 | 16,123,705 |
| 2024-02-27 | 8.920 | 9.120 | 8.670 | 9.080 | 9.040 | 15,466,204 |
| 2024-02-26 | 8.210 | 9.300 | 8.080 | 9.110 | 9.070 | 13,547,383 |
| 2024-02-23 | 7.860 | 8.320 | 7.820 | 8.310 | 8.274 | 9,606,140 |
| 2024-02-22 | 7.500 | 7.870 | 7.490 | 7.840 | 7.806 | 9,729,586 |
| 2024-02-21 | 7.200 | 7.650 | 7.100 | 7.450 | 7.417 | 12,341,396 |
| 2024-02-20 | 6.900 | 7.500 | 6.680 | 7.390 | 7.358 | 13,570,371 |
| 2024-02-19 | 6.340 | 7.180 | 6.340 | 7.000 | 6.969 | 14,299,044 |
| 2024-02-08 | 5.650 | 6.220 | 5.180 | 6.210 | 6.183 | 14,345,817 |
| 2024-02-07 | 6.490 | 6.490 | 5.580 | 5.730 | 5.705 | 13,954,186 |
| 2024-02-06 | 6.720 | 6.950 | 5.860 | 6.560 | 6.531 | 10,617,401 |
| 2024-02-05 | 8.090 | 8.090 | 6.730 | 6.790 | 6.760 | 7,250,927 |
| 2024-02-02 | 8.600 | 9.000 | 7.740 | 8.090 | 8.055 | 5,888,700 |
| 2024-02-01 | 8.480 | 8.830 | 8.200 | 8.620 | 8.582 | 7,121,887 |
| 2024-01-31 | 9.270 | 10.140 | 8.880 | 8.880 | 8.841 | 9,590,751 |
| 2024-01-30 | 9.660 | 9.670 | 9.310 | 9.380 | 9.339 | 2,972,803 |
| 2024-01-29 | 10.170 | 10.220 | 9.660 | 9.760 | 9.717 | 4,148,965 |
| 2024-01-26 | 10.220 | 10.530 | 10.100 | 10.260 | 10.215 | 6,089,372 |
| 2024-01-25 | 9.500 | 10.350 | 9.340 | 10.270 | 10.225 | 6,901,024 |
| 2024-01-24 | 9.450 | 9.600 | 9.160 | 9.530 | 9.488 | 3,331,100 |
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.