Dook Media Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.180	11.210	11.020	11.110	11.092	4,779,800
2026-04-21	11.180	11.300	11.060	11.240	11.221	6,141,500
2026-04-20	10.910	11.250	10.890	11.200	11.181	7,409,560
2026-04-17	10.990	11.060	10.870	10.930	10.912	5,279,900
2026-04-16	10.780	11.030	10.720	10.970	10.952	5,938,500
2026-04-15	10.950	10.950	10.690	10.720	10.702	5,138,000
2026-04-14	10.900	11.020	10.750	10.900	10.882	5,058,037
2026-04-13	11.060	11.070	10.820	10.860	10.842	5,783,600
2026-04-10	10.920	11.130	10.810	10.930	10.912	4,859,875
2026-04-09	11.000	11.050	10.780	10.820	10.802	6,351,727
2026-04-08	10.440	11.010	10.440	11.000	10.982	9,117,572
2026-04-07	9.960	10.350	9.960	10.300	10.283	5,397,449
2026-04-03	10.500	10.540	9.910	9.950	9.934	6,728,900
2026-04-02	10.550	10.670	10.400	10.460	10.443	5,083,300
2026-04-01	10.640	10.700	10.450	10.580	10.563	4,791,700
2026-03-31	10.580	10.780	10.420	10.440	10.423	5,749,300
2026-03-30	10.390	10.580	10.300	10.560	10.543	4,390,531
2026-03-27	10.280	10.520	10.220	10.480	10.463	5,151,200
2026-03-26	10.550	10.660	10.300	10.380	10.363	5,325,500
2026-03-25	10.300	10.680	10.300	10.560	10.543	8,919,200
2026-03-24	10.200	10.350	9.940	10.340	10.323	9,050,700
2026-03-23	10.550	10.560	9.800	9.910	9.894	10,115,927
2026-03-20	11.200	11.280	10.610	10.680	10.662	10,069,500
2026-03-19	11.150	11.400	11.020	11.250	11.231	7,892,724
2026-03-18	11.100	11.280	10.950	11.270	11.251	7,179,500
2026-03-17	11.490	11.490	11.030	11.080	11.062	6,981,473
2026-03-16	11.270	11.440	11.170	11.430	11.411	6,492,100
2026-03-13	11.490	11.570	11.200	11.250	11.231	7,110,900
2026-03-12	11.940	11.980	11.500	11.560	11.541	9,223,230
2026-03-11	11.970	12.250	11.870	11.900	11.880	12,334,500
2026-03-10	11.810	12.100	11.760	12.000	11.980	9,989,139
2026-03-09	11.450	11.710	11.280	11.660	11.641	11,239,137
2026-03-06	11.900	11.920	11.640	11.670	11.651	10,555,762
2026-03-05	12.020	12.130	11.790	11.830	11.810	11,340,013
2026-03-04	11.520	11.900	11.450	11.670	11.651	13,044,353
2026-03-03	12.480	12.580	11.470	11.700	11.681	18,243,129
2026-03-02	12.600	12.890	12.310	12.470	12.449	26,677,182
2026-02-27	13.190	13.650	12.870	12.930	12.909	34,024,274
2026-02-26	12.760	13.750	12.420	12.960	12.939	38,011,770
2026-02-25	12.200	13.150	12.080	12.710	12.689	38,966,824
2026-02-24	13.050	13.180	12.080	12.150	12.130	38,118,916
2026-02-13	13.000	13.830	12.720	13.350	13.328	51,170,223
2026-02-12	14.800	14.980	13.240	13.300	13.278	59,857,984
2026-02-11	13.700	16.580	13.150	15.310	15.285	79,111,076
2026-02-10	12.290	13.900	11.840	13.900	13.877	43,600,277
2026-02-09	11.570	11.810	11.210	11.580	11.561	19,665,445
2026-02-06	11.020	11.330	10.870	11.040	11.022	12,116,716
2026-02-05	10.850	11.580	10.830	11.190	11.172	17,602,611
2026-02-04	11.000	11.100	10.820	10.920	10.902	10,835,631
2026-02-03	10.900	11.170	10.820	11.000	10.982	10,762,853
2026-02-02	11.000	11.230	10.800	10.890	10.872	13,742,389
2026-01-30	10.550	11.250	10.350	11.140	11.122	21,568,629
2026-01-29	10.300	11.010	10.200	10.620	10.602	12,850,583
2026-01-28	10.480	10.700	10.330	10.360	10.343	7,510,700
2026-01-27	10.490	10.740	10.210	10.530	10.513	5,958,600
2026-01-26	10.760	10.820	10.390	10.560	10.543	6,934,700
2026-01-23	10.580	10.790	10.560	10.750	10.732	6,380,681
2026-01-22	10.550	10.710	10.450	10.580	10.563	6,303,088
2026-01-21	10.450	10.640	10.360	10.550	10.533	6,688,350
2026-01-20	10.630	10.730	10.400	10.520	10.503	8,553,858

← NewerPage 3 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.