Dook Media Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	14.000	15.050	14.000	15.050	14.870	20,389,817
2023-04-28	12.710	14.280	12.710	14.020	13.852	15,142,019
2023-04-27	14.250	15.700	13.280	13.410	13.249	18,456,380
2023-04-26	15.950	15.950	13.800	14.710	14.534	19,254,838
2023-04-25	15.310	16.000	14.820	15.940	15.749	25,338,879
2023-04-24	14.300	15.140	13.490	15.100	14.919	17,939,144
2023-04-21	14.400	15.500	14.280	14.400	14.227	18,484,677
2023-04-20	14.300	15.300	14.060	15.000	14.820	17,487,314
2023-04-19	13.850	14.690	13.740	14.200	14.030	14,723,289
2023-04-18	14.060	14.150	13.500	13.990	13.822	9,690,220
2023-04-17	14.920	15.000	14.070	14.130	13.961	14,684,129
2023-04-14	14.570	15.340	13.900	15.220	15.037	20,337,738
2023-04-13	14.510	16.070	14.460	14.660	14.484	25,105,372
2023-04-12	13.760	15.230	13.650	14.950	14.771	26,995,007
2023-04-11	12.800	14.280	12.660	13.820	13.654	23,194,085
2023-04-10	13.030	13.530	12.630	12.660	12.508	14,028,956
2023-04-07	12.310	13.170	12.200	12.980	12.824	14,053,721
2023-04-06	12.700	12.700	12.260	12.300	12.153	10,601,856
2023-04-04	12.830	13.490	12.500	13.060	12.903	15,153,012
2023-04-03	12.330	12.980	12.330	12.930	12.775	15,235,156
2023-03-31	12.490	12.650	12.010	12.530	12.380	11,310,090
2023-03-30	13.190	13.190	12.410	12.460	12.311	16,204,033
2023-03-29	12.600	13.500	12.330	13.300	13.141	22,714,801
2023-03-28	12.070	13.880	11.900	12.960	12.805	27,802,628
2023-03-27	12.300	12.390	11.900	12.250	12.103	12,586,361
2023-03-24	11.900	12.640	11.800	12.540	12.390	17,083,238
2023-03-23	12.120	12.240	11.840	11.960	11.817	9,680,900
2023-03-22	12.000	12.270	11.840	12.270	12.123	13,319,693
2023-03-21	11.690	12.050	11.520	12.040	11.896	11,278,825
2023-03-20	11.700	11.940	11.560	11.610	11.471	6,644,431
2023-03-17	11.350	11.690	11.300	11.640	11.500	8,311,563
2023-03-16	11.290	11.410	11.080	11.250	11.115	3,853,937
2023-03-15	11.630	11.640	11.230	11.390	11.253	6,254,473
2023-03-14	11.370	11.690	11.310	11.630	11.491	8,008,493
2023-03-13	11.290	11.410	11.010	11.410	11.273	2,893,152
2023-03-10	11.260	11.640	11.220	11.390	11.253	3,702,336
2023-03-09	11.200	11.410	11.080	11.370	11.234	2,685,988
2023-03-08	10.890	11.160	10.890	11.160	11.026	2,218,900
2023-03-07	11.180	11.260	10.880	10.910	10.779	2,384,720
2023-03-06	11.350	11.420	11.150	11.200	11.066	2,659,574
2023-03-03	11.470	11.630	11.220	11.290	11.155	3,345,806
2023-03-02	11.310	11.600	11.290	11.520	11.382	5,162,464
2023-03-01	10.960	11.310	10.960	11.280	11.145	4,101,701
2023-02-28	10.880	11.040	10.800	10.990	10.858	2,277,326
2023-02-27	11.080	11.140	10.780	10.800	10.671	3,359,000
2023-02-24	11.140	11.210	10.960	11.090	10.957	3,012,900
2023-02-23	11.520	11.530	11.020	11.100	10.967	5,119,003
2023-02-22	11.320	11.550	11.100	11.520	11.382	4,396,031
2023-02-21	11.630	11.730	11.320	11.420	11.283	3,855,232
2023-02-20	11.320	11.700	11.320	11.580	11.441	4,033,175
2023-02-17	11.550	11.770	11.300	11.320	11.184	4,983,243
2023-02-16	11.800	12.060	11.360	11.460	11.323	7,475,718
2023-02-15	11.550	11.860	11.480	11.800	11.659	5,645,022
2023-02-14	11.650	11.740	11.460	11.550	11.412	5,327,900
2023-02-13	11.690	11.800	11.470	11.690	11.550	8,246,095
2023-02-10	11.650	12.350	11.650	11.820	11.678	9,713,150
2023-02-09	11.500	11.800	11.410	11.710	11.570	7,289,187
2023-02-08	12.090	12.130	11.530	11.600	11.461	9,251,156
2023-02-07	11.740	12.480	11.220	12.140	11.994	15,350,818
2023-02-06	11.200	12.000	11.180	11.700	11.560	10,601,095

← NewerPage 15 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.