Dook Media Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.330	9.440	9.100	9.350	9.309	4,171,972
2024-01-22	10.100	10.200	9.230	9.340	9.299	4,491,539
2024-01-19	10.170	10.370	10.050	10.100	10.056	2,920,327
2024-01-18	10.260	10.370	9.830	10.100	10.056	3,490,000
2024-01-17	10.500	10.540	10.200	10.220	10.175	2,349,792
2024-01-16	10.530	10.570	10.330	10.520	10.474	2,870,229
2024-01-15	10.700	10.700	10.700	10.700	10.653	0
2024-01-12	10.960	11.080	10.660	10.700	10.653	2,977,637
2024-01-11	10.510	10.970	10.510	10.960	10.912	4,176,372
2024-01-10	11.060	11.060	10.530	10.550	10.504	3,442,476
2024-01-09	10.910	11.220	10.860	10.950	10.902	3,448,476
2024-01-08	11.200	11.350	10.890	10.910	10.862	3,041,100
2024-01-05	11.530	11.530	10.970	11.040	10.992	4,477,816
2024-01-04	11.480	11.550	11.250	11.440	11.390	3,801,500
2024-01-03	11.270	11.680	11.150	11.500	11.450	6,019,392
2024-01-02	11.440	11.650	11.280	11.300	11.250	6,483,492
2023-12-29	10.790	11.580	10.750	11.350	11.300	11,587,120
2023-12-28	10.560	10.860	10.280	10.780	10.733	7,281,908
2023-12-27	10.650	10.780	10.460	10.570	10.524	6,367,292
2023-12-26	11.080	11.220	10.550	10.650	10.603	8,735,811
2023-12-25	11.520	12.080	10.910	11.080	11.031	13,390,211
2023-12-22	12.800	12.890	11.810	11.920	11.868	22,552,256
2023-12-21	13.140	13.450	12.620	12.880	12.824	21,932,296
2023-12-20	14.470	14.690	13.360	13.620	13.560	29,258,552
2023-12-19	12.910	15.660	12.910	14.500	14.436	33,483,865
2023-12-18	13.070	13.680	12.890	13.050	12.993	16,173,645
2023-12-15	12.630	13.330	12.600	13.070	13.013	13,357,992
2023-12-14	12.720	13.100	12.610	12.780	12.724	9,397,430
2023-12-13	12.820	13.280	12.760	12.790	12.734	14,714,000
2023-12-12	13.370	13.800	12.860	13.100	13.043	21,932,944
2023-12-11	12.260	12.790	12.200	12.770	12.714	9,324,343
2023-12-08	12.600	13.070	12.300	12.380	12.326	11,662,727
2023-12-07	12.300	13.000	12.250	12.740	12.684	12,876,500
2023-12-06	11.940	12.470	11.770	12.320	12.266	5,596,800
2023-12-05	12.200	12.360	11.960	12.000	11.947	3,150,000
2023-12-04	12.110	12.480	12.110	12.260	12.206	5,581,003
2023-12-01	11.650	12.300	11.550	12.250	12.196	6,047,292
2023-11-30	11.720	11.810	11.480	11.670	11.619	2,702,052
2023-11-29	11.680	11.850	11.600	11.670	11.619	3,280,745
2023-11-28	11.720	11.820	11.550	11.800	11.748	3,225,533
2023-11-27	11.820	11.880	11.600	11.750	11.699	5,132,806
2023-11-24	12.190	12.360	11.800	11.900	11.848	5,586,250
2023-11-23	12.150	12.390	11.890	12.140	12.087	5,284,703
2023-11-22	12.150	12.440	12.140	12.220	12.166	6,801,550
2023-11-21	12.170	12.400	12.130	12.190	12.137	7,139,783
2023-11-20	12.370	12.450	12.030	12.160	12.107	8,698,664
2023-11-17	11.950	12.590	11.920	12.250	12.196	13,941,201
2023-11-16	11.690	12.550	11.670	12.110	12.057	12,934,154
2023-11-15	11.800	11.960	11.730	11.750	11.699	4,165,195
2023-11-14	11.830	11.940	11.650	11.730	11.679	3,001,533
2023-11-13	11.620	12.020	11.550	11.870	11.818	4,330,400
2023-11-10	11.670	11.810	11.470	11.570	11.519	3,932,117
2023-11-09	12.090	12.190	11.710	11.760	11.708	6,071,405
2023-11-08	11.690	12.290	11.650	12.160	12.107	10,549,271
2023-11-07	11.710	11.730	11.480	11.650	11.599	4,940,915
2023-11-06	11.040	11.750	11.040	11.680	11.629	7,653,161
2023-11-03	11.050	11.160	10.820	11.040	10.992	3,672,996
2023-11-02	10.820	11.220	10.820	11.000	10.952	4,600,589
2023-11-01	10.590	11.050	10.590	10.820	10.773	2,613,748
2023-10-31	10.570	10.930	10.570	10.730	10.683	2,997,628

← NewerPage 12 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.