Dook Media Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	10.610	10.710	10.480	10.520	10.503	7,358,503
2026-01-16	11.010	11.080	10.460	10.650	10.632	11,253,271
2026-01-15	11.180	11.270	10.910	11.020	11.002	13,796,427
2026-01-14	11.010	11.560	10.950	11.340	11.321	22,834,796
2026-01-13	11.230	11.450	10.950	11.020	11.002	24,128,408
2026-01-12	10.750	11.270	10.750	11.230	11.211	24,260,400
2026-01-09	10.190	10.690	10.170	10.680	10.662	15,564,850
2026-01-08	10.020	10.300	9.920	10.200	10.183	9,502,600
2026-01-07	9.950	10.190	9.930	10.050	10.033	8,933,700
2026-01-06	9.920	10.090	9.870	9.990	9.973	8,386,071
2026-01-05	9.770	10.000	9.610	9.970	9.954	10,961,853
2025-12-31	9.680	9.930	9.600	9.770	9.754	10,258,643
2025-12-30	9.800	9.990	9.620	9.620	9.604	13,261,996
2025-12-29	9.660	9.850	9.480	9.790	9.774	21,099,678
2025-12-26	10.200	10.200	10.200	10.200	10.183	0
2025-12-25	10.200	10.200	10.200	10.200	10.183	0
2025-12-24	10.200	10.200	10.200	10.200	10.183	0
2025-12-23	10.200	10.200	10.200	10.200	10.183	0
2025-12-22	10.200	10.200	10.200	10.200	10.183	0
2025-12-19	9.620	10.400	9.510	10.200	10.183	22,888,083
2025-12-18	9.420	9.710	9.380	9.620	9.604	9,314,000
2025-12-17	9.640	9.780	9.250	9.480	9.464	9,518,283
2025-12-16	9.690	9.790	9.380	9.430	9.414	7,793,900
2025-12-15	9.730	9.880	9.610	9.720	9.704	7,441,700
2025-12-12	10.050	10.120	9.700	9.730	9.714	13,791,351
2025-12-11	10.690	10.690	10.040	10.070	10.053	18,984,288
2025-12-10	10.640	10.840	10.500	10.680	10.662	15,384,261
2025-12-09	10.840	11.140	10.500	10.650	10.632	24,526,686
2025-12-08	10.730	10.990	10.700	10.830	10.812	17,514,461
2025-12-05	10.680	10.910	10.420	10.730	10.712	20,573,553
2025-12-04	11.170	11.250	10.590	10.590	10.572	31,457,850
2025-12-03	11.320	11.990	11.180	11.250	11.231	48,767,265
2025-12-02	11.110	11.150	10.900	10.980	10.962	30,576,992
2025-12-01	11.610	11.840	10.990	11.310	11.291	53,635,854
2025-11-28	10.410	12.640	10.350	11.740	11.721	67,819,319
2025-11-27	10.530	10.760	10.440	10.530	10.513	22,823,750
2025-11-26	10.350	11.210	10.170	10.930	10.912	34,471,231
2025-11-25	10.250	10.520	10.200	10.400	10.383	12,986,684
2025-11-24	10.030	10.310	9.890	10.300	10.283	13,530,774
2025-11-21	9.900	10.180	9.790	10.060	10.043	11,170,412
2025-11-20	9.930	10.100	9.840	9.980	9.964	6,052,700
2025-11-19	10.090	10.180	9.880	9.940	9.924	6,941,468
2025-11-18	9.960	10.230	9.860	10.190	10.173	10,001,600
2025-11-17	9.890	9.960	9.740	9.960	9.944	4,399,319
2025-11-14	9.790	9.930	9.780	9.840	9.824	3,441,656
2025-11-13	9.930	9.940	9.770	9.880	9.864	3,011,700
2025-11-12	9.840	9.980	9.820	9.890	9.874	3,898,500
2025-11-11	9.840	9.900	9.770	9.860	9.844	3,720,300
2025-11-10	9.860	9.920	9.730	9.850	9.834	4,697,543
2025-11-07	9.820	9.950	9.740	9.780	9.764	4,853,749
2025-11-06	9.970	10.030	9.780	9.860	9.844	6,183,000
2025-11-05	9.780	10.060	9.780	9.980	9.964	7,273,303
2025-11-04	9.780	9.960	9.670	9.910	9.894	7,484,398
2025-11-03	9.610	9.850	9.610	9.790	9.774	8,021,110
2025-10-31	9.320	9.730	9.310	9.640	9.624	8,694,385
2025-10-30	9.420	9.520	9.280	9.290	9.275	4,401,066
2025-10-29	9.550	9.590	9.380	9.450	9.434	5,368,271
2025-10-28	9.560	9.690	9.530	9.590	9.574	5,964,019
2025-10-27	9.700	9.720	9.570	9.620	9.604	6,765,753
2025-10-24	9.800	9.830	9.650	9.730	9.714	12,104,910

← NewerPage 4 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.