Dook Media Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.910	11.020	10.690	10.720	10.702	8,466,527
2025-07-22	11.080	11.130	10.800	10.980	10.932	10,195,727
2025-07-21	10.930	11.120	10.910	11.110	11.061	10,582,303
2025-07-18	10.890	11.450	10.890	11.010	10.962	18,234,503
2025-07-17	10.800	10.910	10.710	10.860	10.812	6,175,303
2025-07-16	10.870	11.050	10.730	10.830	10.783	7,987,403
2025-07-15	11.040	11.150	10.700	10.880	10.832	9,238,303
2025-07-14	11.210	11.340	10.950	11.120	11.071	9,976,200
2025-07-11	11.180	11.430	11.020	11.250	11.201	11,441,400
2025-07-10	11.420	11.470	11.100	11.260	11.211	12,804,900
2025-07-09	10.870	11.550	10.870	11.330	11.280	22,570,900
2025-07-08	10.700	10.930	10.700	10.890	10.842	7,043,700
2025-07-07	10.580	10.800	10.510	10.740	10.693	6,503,700
2025-07-04	10.720	10.780	10.480	10.530	10.484	7,174,533
2025-07-03	10.750	10.880	10.640	10.760	10.713	5,669,200
2025-07-02	10.910	10.960	10.630	10.730	10.683	7,782,500
2025-07-01	11.010	11.060	10.750	10.960	10.912	9,958,333
2025-06-30	10.790	11.060	10.750	11.000	10.952	11,922,100
2025-06-27	10.870	10.930	10.740	10.800	10.753	9,188,663
2025-06-26	10.860	11.020	10.660	10.880	10.832	10,844,400
2025-06-25	10.720	10.940	10.630	10.870	10.822	11,522,300
2025-06-24	10.590	10.890	10.590	10.740	10.693	10,995,500
2025-06-23	10.210	10.580	10.190	10.570	10.524	10,810,900
2025-06-20	10.710	10.790	10.200	10.310	10.265	15,113,389
2025-06-19	10.420	11.010	10.240	10.820	10.773	22,654,900
2025-06-18	10.600	10.670	10.360	10.430	10.384	10,374,688
2025-06-17	11.000	11.040	10.630	10.680	10.633	12,654,908
2025-06-16	10.510	11.020	10.510	10.860	10.812	15,467,000
2025-06-13	11.080	11.080	10.560	10.680	10.633	22,327,733
2025-06-12	10.850	11.310	10.760	11.270	11.221	29,260,060
2025-06-11	10.750	11.110	10.750	10.920	10.872	22,555,000
2025-06-10	10.560	11.060	10.500	10.970	10.922	28,207,709
2025-06-09	10.370	10.680	10.330	10.610	10.564	12,700,461
2025-06-06	10.450	10.550	10.280	10.370	10.325	10,352,900
2025-06-05	10.360	10.570	10.250	10.500	10.454	17,286,889
2025-06-04	10.250	10.480	10.220	10.360	10.315	13,006,600
2025-06-03	9.950	10.430	9.930	10.300	10.255	14,210,900
2025-05-30	10.300	10.450	10.000	10.040	9.996	15,588,500
2025-05-29	10.170	10.400	10.100	10.350	10.305	16,377,800
2025-05-28	10.140	10.590	9.900	10.270	10.225	20,510,854
2025-05-27	10.300	10.330	10.100	10.170	10.125	11,240,900
2025-05-26	9.830	10.290	9.830	10.250	10.205	18,442,000
2025-05-23	9.940	10.060	9.760	9.800	9.757	12,144,600
2025-05-22	10.090	10.270	9.960	10.070	10.026	12,655,600
2025-05-21	9.960	10.360	9.880	10.200	10.155	20,077,900
2025-05-20	9.500	10.260	9.500	10.070	10.026	22,705,485
2025-05-19	9.360	9.600	9.280	9.580	9.538	6,650,985
2025-05-16	9.330	9.500	9.320	9.390	9.349	5,107,500
2025-05-15	9.600	9.600	9.360	9.390	9.349	7,841,585
2025-05-14	9.560	9.760	9.500	9.620	9.578	9,729,800
2025-05-13	9.800	9.860	9.560	9.590	9.548	8,423,127
2025-05-12	9.790	9.890	9.620	9.720	9.677	8,616,227
2025-05-09	9.990	10.060	9.710	9.720	9.677	9,562,200
2025-05-08	9.700	10.090	9.610	10.040	9.996	14,337,300
2025-05-07	9.840	9.950	9.580	9.750	9.707	12,516,600
2025-05-06	9.350	9.780	9.310	9.780	9.737	15,024,570
2025-04-30	9.300	9.470	9.250	9.300	9.259	10,903,900
2025-04-29	9.060	9.370	8.920	9.260	9.219	11,844,500
2025-04-28	9.100	9.400	9.020	9.110	9.070	16,018,409
2025-04-25	10.480	10.480	9.320	9.370	9.329	34,322,909

← NewerPage 6 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.