Dook Media Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.040 | 8.310 | 7.750 | 7.900 | 7.900 | 8,838,200 |
| 2026-07-17 | 8.320 | 8.550 | 7.950 | 8.070 | 8.070 | 6,933,400 |
| 2026-07-16 | 8.080 | 8.520 | 8.010 | 8.390 | 8.390 | 7,028,900 |
| 2026-07-15 | 7.780 | 8.190 | 7.780 | 8.120 | 8.120 | 5,549,897 |
| 2026-07-14 | 7.840 | 7.870 | 7.610 | 7.860 | 7.860 | 4,737,597 |
| 2026-07-13 | 8.080 | 8.300 | 7.780 | 7.820 | 7.820 | 6,486,700 |
| 2026-07-10 | 8.110 | 8.430 | 7.820 | 8.210 | 8.210 | 8,770,300 |
| 2026-07-09 | 7.860 | 8.140 | 7.800 | 8.030 | 8.030 | 6,756,586 |
| 2026-07-08 | 7.950 | 8.010 | 7.790 | 7.940 | 7.940 | 5,095,900 |
| 2026-07-07 | 8.220 | 8.320 | 7.990 | 8.030 | 8.030 | 6,042,101 |
| 2026-07-06 | 8.290 | 8.540 | 8.170 | 8.190 | 8.190 | 5,838,215 |
| 2026-07-03 | 8.460 | 8.530 | 8.230 | 8.360 | 8.360 | 7,622,833 |
| 2026-07-02 | 8.600 | 9.080 | 8.350 | 8.420 | 8.420 | 12,878,018 |
| 2026-07-01 | 7.700 | 8.900 | 7.700 | 8.620 | 8.620 | 21,135,852 |
| 2026-06-30 | 7.830 | 7.980 | 7.700 | 7.760 | 7.760 | 4,700,900 |
| 2026-06-29 | 7.980 | 8.010 | 7.610 | 7.850 | 7.850 | 6,089,400 |
| 2026-06-26 | 8.140 | 8.200 | 7.850 | 7.950 | 7.950 | 5,557,013 |
| 2026-06-25 | 8.370 | 8.420 | 8.100 | 8.210 | 8.210 | 4,732,100 |
| 2026-06-24 | 8.700 | 8.800 | 8.320 | 8.410 | 8.410 | 6,672,000 |
| 2026-06-23 | 8.730 | 8.970 | 8.680 | 8.820 | 8.820 | 5,309,100 |
| 2026-06-22 | 8.590 | 8.810 | 8.390 | 8.780 | 8.780 | 6,284,737 |
| 2026-06-18 | 8.640 | 8.810 | 8.480 | 8.680 | 8.680 | 4,638,796 |
| 2026-06-17 | 8.850 | 8.950 | 8.610 | 8.710 | 8.710 | 5,833,696 |
| 2026-06-16 | 8.930 | 8.940 | 8.680 | 8.790 | 8.790 | 5,705,116 |
| 2026-06-15 | 9.100 | 9.180 | 8.840 | 8.930 | 8.930 | 6,224,600 |
| 2026-06-12 | 9.090 | 9.090 | 8.820 | 9.050 | 9.035 | 4,970,400 |
| 2026-06-11 | 9.010 | 9.030 | 8.720 | 8.930 | 8.915 | 6,817,000 |
| 2026-06-10 | 8.950 | 9.250 | 8.870 | 9.150 | 9.135 | 5,370,354 |
| 2026-06-09 | 8.960 | 9.130 | 8.820 | 9.020 | 9.005 | 5,366,000 |
| 2026-06-08 | 8.810 | 9.170 | 8.760 | 8.890 | 8.875 | 6,080,692 |
| 2026-06-05 | 8.980 | 9.240 | 8.840 | 9.110 | 9.095 | 7,688,283 |
| 2026-06-04 | 9.270 | 9.300 | 8.840 | 8.910 | 8.895 | 5,739,100 |
| 2026-06-03 | 9.310 | 9.360 | 9.050 | 9.120 | 9.105 | 6,303,700 |
| 2026-06-02 | 9.840 | 9.840 | 9.300 | 9.330 | 9.315 | 7,776,256 |
| 2026-06-01 | 9.470 | 9.970 | 9.470 | 9.780 | 9.764 | 6,309,556 |
| 2026-05-29 | 9.710 | 9.830 | 9.430 | 9.500 | 9.484 | 5,386,800 |
| 2026-05-28 | 9.700 | 9.860 | 9.530 | 9.710 | 9.694 | 5,526,795 |
| 2026-05-27 | 9.980 | 10.140 | 9.650 | 9.740 | 9.724 | 5,660,595 |
| 2026-05-26 | 10.190 | 10.190 | 9.700 | 9.900 | 9.884 | 5,849,900 |
| 2026-05-25 | 10.450 | 10.560 | 10.090 | 10.190 | 10.173 | 6,514,361 |
| 2026-05-22 | 10.280 | 10.460 | 10.140 | 10.430 | 10.413 | 5,456,848 |
| 2026-05-21 | 10.850 | 10.920 | 10.210 | 10.260 | 10.243 | 7,473,390 |
| 2026-05-20 | 11.230 | 11.280 | 10.790 | 10.830 | 10.812 | 6,739,762 |
| 2026-05-19 | 11.080 | 11.400 | 10.980 | 11.290 | 11.271 | 6,700,803 |
| 2026-05-18 | 11.070 | 11.210 | 10.920 | 11.090 | 11.072 | 4,796,367 |
| 2026-05-15 | 11.220 | 11.410 | 11.000 | 11.060 | 11.042 | 5,726,456 |
| 2026-05-14 | 11.550 | 11.980 | 11.150 | 11.180 | 11.162 | 8,177,682 |
| 2026-05-13 | 11.460 | 11.660 | 11.350 | 11.540 | 11.521 | 7,550,300 |
| 2026-05-12 | 11.700 | 11.700 | 11.350 | 11.420 | 11.401 | 5,797,600 |
| 2026-05-11 | 11.560 | 11.700 | 11.460 | 11.700 | 11.681 | 7,098,100 |
| 2026-05-08 | 11.700 | 11.880 | 11.540 | 11.580 | 11.561 | 7,442,891 |
| 2026-05-07 | 11.490 | 11.660 | 11.280 | 11.650 | 11.631 | 8,911,100 |
| 2026-05-06 | 11.350 | 11.570 | 11.330 | 11.490 | 11.471 | 8,713,512 |
| 2026-04-30 | 11.210 | 11.280 | 11.000 | 11.250 | 11.231 | 5,759,995 |
| 2026-04-29 | 10.930 | 11.250 | 10.860 | 11.190 | 11.172 | 7,394,995 |
| 2026-04-28 | 11.270 | 11.330 | 10.850 | 10.960 | 10.942 | 12,000,681 |
| 2026-04-27 | 11.330 | 11.660 | 11.050 | 11.370 | 11.351 | 13,669,200 |
| 2026-04-24 | 10.980 | 11.010 | 10.710 | 10.900 | 10.882 | 4,712,900 |
| 2026-04-23 | 11.120 | 11.220 | 10.980 | 11.040 | 11.022 | 4,828,900 |
| 2026-04-22 | 11.180 | 11.210 | 11.020 | 11.110 | 11.092 | 4,779,800 |
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.