Dook Media Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.570	10.930	10.570	10.730	10.683	2,997,628
2023-10-30	10.330	10.670	10.250	10.630	10.583	3,097,512
2023-10-27	10.380	10.410	10.180	10.330	10.285	2,594,167
2023-10-26	10.240	10.530	10.230	10.340	10.295	2,904,896
2023-10-25	10.420	10.510	10.280	10.330	10.285	3,105,288
2023-10-24	9.850	10.480	9.850	10.390	10.344	4,081,914
2023-10-23	10.100	10.230	9.780	9.840	9.797	2,273,000
2023-10-20	10.360	10.510	10.080	10.140	10.096	2,420,992
2023-10-19	10.570	10.680	10.320	10.340	10.295	3,113,062
2023-10-18	10.760	10.840	10.500	10.570	10.524	1,890,200
2023-10-17	10.840	10.950	10.750	10.830	10.783	1,904,600
2023-10-16	10.950	11.090	10.770	10.890	10.842	2,617,400
2023-10-13	10.910	11.090	10.880	10.980	10.932	2,875,200
2023-10-12	11.230	11.240	10.900	10.900	10.852	3,859,011
2023-10-11	11.250	11.410	10.600	11.190	11.141	7,253,611
2023-10-10	11.130	11.470	11.080	11.350	11.300	4,254,000
2023-10-09	11.360	11.440	11.040	11.090	11.041	3,970,286
2023-09-28	11.270	11.590	11.160	11.480	11.430	5,709,489
2023-09-27	10.830	11.410	10.740	11.200	11.151	5,493,479
2023-09-26	10.650	10.950	10.620	10.830	10.783	3,074,493
2023-09-25	10.860	10.990	10.620	10.660	10.613	2,348,600
2023-09-22	10.280	10.920	10.280	10.890	10.842	4,834,082
2023-09-21	10.520	10.630	10.310	10.330	10.285	1,817,846
2023-09-20	10.610	10.720	10.470	10.490	10.444	1,317,100
2023-09-19	10.720	10.850	10.610	10.630	10.583	1,574,777
2023-09-18	10.660	10.800	10.450	10.770	10.723	1,920,700
2023-09-15	10.650	10.750	10.590	10.620	10.573	1,470,070
2023-09-14	10.800	10.830	10.590	10.660	10.613	2,297,440
2023-09-13	11.100	11.120	10.790	10.880	10.832	2,663,690
2023-09-12	11.180	11.200	11.000	11.040	10.992	2,923,192
2023-09-11	11.080	11.290	11.020	11.220	11.171	3,012,699
2023-09-08	11.300	11.320	11.030	11.080	11.031	3,327,560
2023-09-07	11.350	11.590	11.290	11.360	11.310	4,074,688
2023-09-06	11.500	11.530	11.300	11.350	11.300	3,209,355
2023-09-05	11.770	11.790	11.470	11.560	11.509	3,729,293
2023-09-04	11.820	11.960	11.670	11.820	11.768	3,176,500
2023-09-01	11.890	12.090	11.760	11.820	11.768	3,913,673
2023-08-31	12.150	12.220	11.920	11.960	11.908	4,412,427
2023-08-30	12.060	12.380	11.820	12.210	12.157	8,419,980
2023-08-29	11.300	12.180	11.290	12.060	12.007	9,380,396
2023-08-28	12.860	13.110	11.680	11.720	11.669	11,883,235
2023-08-25	11.710	12.660	11.650	12.080	12.027	15,330,964
2023-08-24	11.300	12.290	11.280	12.030	11.977	12,225,703
2023-08-23	11.350	11.540	11.200	11.240	11.191	4,426,334
2023-08-22	10.990	11.380	10.990	11.370	11.320	5,733,361
2023-08-21	11.010	11.280	10.920	10.970	10.922	2,963,941
2023-08-18	11.340	11.520	11.010	11.040	10.992	4,761,126
2023-08-17	11.540	11.570	11.260	11.420	11.370	4,046,300
2023-08-16	11.820	11.930	11.360	11.480	11.430	4,706,106
2023-08-15	12.250	12.250	11.810	11.890	11.838	4,013,500
2023-08-14	11.950	12.320	11.610	12.280	12.226	5,810,384
2023-08-11	12.380	12.550	11.980	12.040	11.987	6,633,837
2023-08-10	12.300	12.840	12.260	12.480	12.425	8,207,938
2023-08-09	12.210	12.700	12.210	12.330	12.276	10,421,427
2023-08-08	12.150	12.990	12.000	12.690	12.634	17,691,476
2023-08-07	11.730	12.150	11.710	12.150	12.097	6,629,998
2023-08-04	11.570	11.830	11.530	11.750	11.699	3,151,700
2023-08-03	11.610	11.690	11.480	11.540	11.489	1,846,954
2023-08-02	11.680	11.740	11.530	11.630	11.579	1,878,000
2023-08-01	11.810	11.890	11.660	11.700	11.649	2,307,900

← NewerPage 13 of 21 · 1,213 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.