Dook Media Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.320	10.730	10.110	10.520	10.474	25,061,773
2025-04-23	10.540	10.620	10.220	10.290	10.245	15,350,000
2025-04-22	10.500	10.620	10.300	10.500	10.454	18,424,600
2025-04-21	10.100	10.820	9.950	10.700	10.653	24,582,106
2025-04-18	10.520	10.660	10.060	10.160	10.115	23,578,373
2025-04-17	10.850	10.900	10.520	10.600	10.554	34,524,273
2025-04-16	10.760	12.200	10.520	11.090	11.041	47,681,396
2025-04-15	9.990	10.800	9.990	10.320	10.275	28,173,157
2025-04-14	9.780	10.090	9.660	9.940	9.896	19,968,800
2025-04-11	9.620	10.180	9.510	9.540	9.498	18,798,900
2025-04-10	9.700	10.110	9.590	9.780	9.737	25,172,500
2025-04-09	9.100	9.720	7.820	9.580	9.538	31,585,767
2025-04-08	8.780	9.390	8.720	9.230	9.190	28,294,237
2025-04-07	10.160	10.350	8.780	8.780	8.742	31,485,133
2025-04-03	10.380	11.500	10.180	10.970	10.922	43,063,259
2025-04-02	10.690	11.400	10.430	10.450	10.404	28,531,063
2025-04-01	10.720	10.980	10.560	10.650	10.603	26,677,401
2025-03-31	10.610	11.240	10.540	10.680	10.633	40,237,106
2025-03-28	9.840	11.500	9.560	11.090	11.041	55,504,441
2025-03-27	10.550	10.660	9.910	10.000	9.956	29,800,619
2025-03-26	10.400	10.820	10.280	10.390	10.344	38,232,112
2025-03-25	10.880	11.500	10.400	10.650	10.603	58,082,611
2025-03-24	9.080	10.940	9.040	10.940	10.892	38,314,790
2025-03-21	9.210	9.320	9.090	9.120	9.080	4,770,100
2025-03-20	9.450	9.550	9.280	9.320	9.279	4,574,000
2025-03-19	9.490	9.530	9.330	9.410	9.369	4,124,400
2025-03-18	9.570	9.730	9.490	9.550	9.508	4,248,800
2025-03-17	9.630	9.800	9.520	9.610	9.568	5,492,200
2025-03-14	9.300	9.620	9.200	9.580	9.538	7,064,700
2025-03-13	9.540	9.570	9.140	9.300	9.259	5,376,203
2025-03-12	9.530	9.640	9.480	9.500	9.458	5,409,500
2025-03-11	9.330	9.530	9.270	9.480	9.438	4,646,866
2025-03-10	9.540	9.640	9.390	9.470	9.429	6,603,866
2025-03-07	9.760	10.120	9.550	9.590	9.548	10,256,600
2025-03-06	9.490	9.890	9.490	9.790	9.747	6,120,103
2025-03-05	9.520	9.590	9.380	9.490	9.448	4,480,700
2025-03-04	9.450	9.660	9.450	9.590	9.548	4,439,400
2025-03-03	9.410	9.750	9.340	9.550	9.508	5,677,200
2025-02-28	9.900	9.900	9.350	9.350	9.309	5,028,327
2025-02-27	10.060	10.140	9.750	9.900	9.857	5,203,400
2025-02-26	10.100	10.150	9.940	9.990	9.946	4,733,700
2025-02-25	9.980	10.170	9.830	10.000	9.956	5,168,403
2025-02-24	10.190	10.230	10.000	10.110	10.066	5,397,800
2025-02-21	10.070	10.220	9.960	10.190	10.145	5,159,800
2025-02-20	10.070	10.250	10.000	10.110	10.066	4,815,542
2025-02-19	9.870	10.090	9.760	10.060	10.016	6,140,501
2025-02-18	10.350	10.450	9.860	9.880	9.837	6,300,100
2025-02-17	10.400	10.520	10.250	10.330	10.285	7,489,952
2025-02-14	10.320	10.470	10.130	10.400	10.354	7,527,723
2025-02-13	10.420	10.570	10.200	10.340	10.295	8,054,600
2025-02-12	10.380	10.520	10.300	10.390	10.344	6,055,000
2025-02-11	10.440	10.470	10.190	10.380	10.335	6,038,200
2025-02-10	10.150	10.450	10.100	10.430	10.384	6,886,100
2025-02-07	10.160	10.260	9.980	10.120	10.076	9,564,924
2025-02-06	9.990	10.200	9.830	10.160	10.115	8,286,500
2025-02-05	9.900	10.040	9.730	10.000	9.956	8,564,100
2025-01-27	9.910	10.130	9.730	9.740	9.697	10,570,310
2025-01-24	9.300	9.810	9.260	9.800	9.757	12,166,643
2025-01-23	9.330	10.070	9.230	9.520	9.478	13,676,600
2025-01-22	9.430	9.590	9.140	9.140	9.100	10,840,000

← NewerPage 7 of 21 · 1,217 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.