Dook Media Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.630	10.130	9.570	9.960	9.944	16,024,895
2025-10-22	9.600	9.740	9.540	9.610	9.594	4,149,898
2025-10-21	9.390	9.630	9.360	9.600	9.584	4,812,919
2025-10-20	9.360	9.410	9.320	9.390	9.374	2,805,134
2025-10-17	9.360	9.490	9.240	9.260	9.245	4,086,981
2025-10-16	9.450	9.480	9.340	9.350	9.335	3,477,300
2025-10-15	9.420	9.490	9.330	9.480	9.464	3,601,900
2025-10-14	9.500	9.590	9.350	9.370	9.355	4,627,627
2025-10-13	9.350	9.510	9.000	9.460	9.444	5,228,098
2025-10-10	9.510	9.610	9.480	9.520	9.504	4,442,444
2025-10-09	9.760	9.780	9.510	9.560	9.544	4,762,300
2025-09-30	9.720	9.860	9.690	9.720	9.704	3,689,298
2025-09-29	9.730	9.750	9.500	9.680	9.664	5,455,600
2025-09-26	9.780	9.840	9.650	9.720	9.704	4,002,024
2025-09-25	9.870	10.060	9.820	9.820	9.804	6,110,400
2025-09-24	9.600	10.100	9.540	9.950	9.934	7,834,500
2025-09-23	9.720	9.810	9.370	9.650	9.634	5,401,400
2025-09-22	9.920	9.920	9.690	9.770	9.754	4,596,700
2025-09-19	9.910	10.000	9.770	9.920	9.904	4,794,300
2025-09-18	10.110	10.200	9.830	9.930	9.914	8,086,057
2025-09-17	10.250	10.250	10.120	10.140	10.123	5,125,002
2025-09-16	10.130	10.280	10.090	10.280	10.263	5,215,000
2025-09-15	10.190	10.220	10.030	10.130	10.113	4,621,100
2025-09-12	10.300	10.380	10.180	10.220	10.203	5,206,743
2025-09-11	10.270	10.350	10.000	10.330	10.313	5,419,716
2025-09-10	10.180	10.350	10.120	10.280	10.263	5,048,900
2025-09-09	10.370	10.370	10.080	10.140	10.123	4,870,100
2025-09-08	10.290	10.400	10.220	10.350	10.333	5,174,600
2025-09-05	10.170	10.290	9.990	10.290	10.273	5,689,900
2025-09-04	10.160	10.330	9.980	10.120	10.103	6,858,661
2025-09-03	10.450	10.590	10.100	10.130	10.113	6,429,182
2025-09-02	10.650	10.660	10.240	10.420	10.403	7,248,569
2025-09-01	10.600	10.730	10.500	10.620	10.602	6,604,569
2025-08-29	10.760	10.830	10.570	10.570	10.553	7,538,463
2025-08-28	11.080	11.240	10.400	10.810	10.792	15,860,845
2025-08-27	11.710	11.940	11.040	11.100	11.082	13,750,706
2025-08-26	11.450	11.740	11.450	11.610	11.591	10,195,581
2025-08-25	11.600	11.650	11.420	11.540	11.521	10,048,901
2025-08-22	11.550	11.580	11.330	11.530	11.511	11,107,999
2025-08-21	11.380	11.850	11.350	11.550	11.531	13,571,400
2025-08-20	11.500	11.530	11.260	11.380	11.361	8,157,094
2025-08-19	11.510	11.590	11.360	11.550	11.531	9,585,794
2025-08-18	11.150	11.790	11.110	11.470	11.451	17,853,145
2025-08-15	11.100	11.150	11.020	11.100	11.082	6,929,436
2025-08-14	11.400	11.430	11.070	11.070	11.052	8,835,199
2025-08-13	11.410	11.490	11.300	11.410	11.391	7,705,300
2025-08-12	11.510	11.580	11.330	11.370	11.351	6,369,821
2025-08-11	11.330	11.550	11.310	11.540	11.521	7,251,699
2025-08-08	11.530	11.540	11.320	11.380	11.361	7,240,600
2025-08-07	11.480	11.580	11.430	11.480	11.461	6,994,200
2025-08-06	11.450	11.640	11.420	11.530	11.511	10,191,160
2025-08-05	11.600	11.920	11.400	11.510	11.491	15,858,767
2025-08-04	11.590	11.650	11.410	11.580	11.561	15,327,550
2025-08-01	11.180	11.920	11.080	11.700	11.681	25,057,798
2025-07-31	11.360	11.480	11.190	11.210	11.191	13,581,300
2025-07-30	11.240	11.500	11.120	11.410	11.391	19,321,097
2025-07-29	11.240	11.360	11.000	11.200	11.181	9,288,095
2025-07-28	11.030	11.430	10.960	11.220	11.201	15,205,094
2025-07-25	10.800	11.180	10.730	11.060	11.042	13,523,200
2025-07-24	10.710	10.850	10.690	10.820	10.802	6,521,600

← NewerPage 5 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.