Dook Media Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.380	11.880	11.380	11.810	11.758	3,905,300
2023-07-28	11.570	11.570	11.280	11.440	11.390	3,023,125
2023-07-27	11.850	11.890	11.490	11.500	11.450	4,252,884
2023-07-26	12.190	12.260	11.790	11.880	11.828	4,326,073
2023-07-25	12.100	12.330	12.010	12.190	12.137	4,358,100
2023-07-24	11.800	12.140	11.720	12.020	11.967	3,720,289
2023-07-21	11.820	12.000	11.650	11.850	11.798	3,647,400
2023-07-20	11.900	12.090	11.790	11.880	11.828	3,733,951
2023-07-19	11.840	12.070	11.840	11.980	11.928	2,729,460
2023-07-18	12.030	12.100	11.820	11.870	11.818	3,351,257
2023-07-17	12.290	12.330	11.960	12.060	12.007	5,468,159
2023-07-14	12.070	12.500	12.050	12.330	12.276	8,452,280
2023-07-13	11.750	12.170	11.730	12.060	12.007	6,586,972
2023-07-12	11.990	12.040	11.690	11.730	11.679	3,857,316
2023-07-11	12.100	12.200	11.870	11.950	11.898	3,632,411
2023-07-10	11.890	12.090	11.890	12.070	12.017	4,552,801
2023-07-07	11.780	11.950	11.470	11.820	11.768	4,777,615
2023-07-06	11.850	12.090	11.830	11.900	11.848	3,414,921
2023-07-05	12.080	12.170	11.830	11.870	11.818	4,887,143
2023-07-04	11.970	12.170	11.950	12.120	12.067	4,248,200
2023-07-03	12.200	12.280	11.800	12.050	11.997	5,474,725
2023-06-30	12.230	12.340	12.020	12.220	12.166	5,818,068
2023-06-29	12.060	12.300	12.050	12.220	12.166	4,863,433
2023-06-28	12.500	12.520	11.740	12.150	12.097	7,293,411
2023-06-27	12.520	12.690	12.480	12.590	12.535	5,419,611
2023-06-26	13.370	13.560	12.370	12.460	12.405	9,640,612
2023-06-21	14.520	14.620	13.360	13.390	13.331	16,691,861
2023-06-20	14.370	15.160	14.280	14.700	14.636	18,725,124
2023-06-19	14.640	14.780	14.230	14.430	14.367	8,433,801
2023-06-16	14.110	14.640	13.900	14.310	14.247	9,727,488
2023-06-15	14.560	14.890	14.270	14.290	14.227	12,260,692
2023-06-14	14.390	15.060	14.370	14.660	14.596	14,973,242
2023-06-13	14.580	14.850	14.330	14.530	14.466	12,931,505
2023-06-12	14.530	14.790	14.280	14.340	14.277	14,601,804
2023-06-09	14.620	15.450	14.400	14.770	14.705	18,305,518
2023-06-08	14.700	14.790	14.280	14.770	14.705	14,093,634
2023-06-07	14.260	15.060	13.780	14.970	14.904	21,460,739
2023-06-06	14.280	14.650	14.030	14.150	14.088	14,689,993
2023-06-05	14.000	14.680	13.690	14.510	14.446	19,357,850
2023-06-02	14.000	14.180	13.640	14.040	13.978	15,432,578
2023-06-01	13.230	14.290	13.230	14.130	13.961	19,188,408
2023-05-31	13.540	13.890	13.400	13.410	13.249	12,263,619
2023-05-30	13.290	13.960	12.870	13.760	13.595	17,944,915
2023-05-29	12.700	13.260	12.650	13.250	13.091	13,230,568
2023-05-26	12.600	13.030	12.430	12.830	12.676	11,004,507
2023-05-25	12.910	13.100	12.380	12.620	12.469	11,746,015
2023-05-24	13.150	13.380	12.980	13.080	12.923	8,901,074
2023-05-23	13.700	13.750	13.140	13.190	13.032	10,088,051
2023-05-22	13.700	13.910	13.360	13.670	13.506	9,808,456
2023-05-19	14.740	14.740	13.710	13.720	13.555	18,316,442
2023-05-18	14.510	14.870	14.130	14.720	14.543	18,552,063
2023-05-17	15.080	15.460	14.320	14.500	14.326	22,424,082
2023-05-16	16.500	17.040	15.370	15.600	15.413	24,122,918
2023-05-15	18.050	18.500	15.910	16.810	16.608	27,323,902
2023-05-12	17.720	18.290	17.160	18.250	18.031	29,968,765
2023-05-11	16.170	19.600	15.860	18.860	18.634	38,950,180
2023-05-10	15.170	17.170	15.150	16.520	16.322	33,467,501
2023-05-09	15.350	16.120	14.910	15.550	15.364	29,552,396
2023-05-08	13.940	16.580	13.460	16.090	15.897	37,588,955
2023-05-05	14.550	14.680	13.740	13.820	13.654	17,106,796

← NewerPage 14 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.