Dook Media Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.200	9.320	9.030	9.180	9.140	3,983,300
2025-01-20	9.080	9.320	9.040	9.170	9.130	5,147,343
2025-01-17	9.200	9.220	9.030	9.060	9.020	4,435,100
2025-01-16	9.330	9.370	9.110	9.250	9.209	6,271,600
2025-01-15	9.160	9.400	9.120	9.190	9.150	6,500,700
2025-01-14	8.750	9.140	8.750	9.120	9.080	6,462,600
2025-01-13	8.480	8.650	8.200	8.610	8.572	4,029,300
2025-01-10	8.990	9.160	8.600	8.600	8.562	4,033,200
2025-01-09	8.960	9.180	8.920	9.050	9.010	3,206,300
2025-01-08	8.960	9.130	8.700	9.050	9.010	5,246,500
2025-01-07	8.790	9.040	8.740	9.010	8.971	4,613,500
2025-01-06	8.890	8.890	8.390	8.760	8.722	5,911,300
2025-01-03	9.600	9.650	8.820	8.860	8.821	7,484,300
2025-01-02	9.530	9.810	9.300	9.420	9.379	6,876,600
2024-12-31	10.060	10.120	9.510	9.530	9.488	6,544,000
2024-12-30	9.940	10.100	9.600	10.030	9.986	7,348,600
2024-12-27	10.040	10.240	9.910	10.030	9.986	6,634,600
2024-12-26	10.060	10.260	10.010	10.040	9.996	5,879,000
2024-12-25	10.420	10.520	9.800	10.080	10.036	8,093,200
2024-12-24	10.650	10.700	10.240	10.410	10.364	8,631,900
2024-12-23	11.620	11.680	10.500	10.540	10.494	13,018,372
2024-12-20	11.790	12.070	11.560	11.790	11.738	10,705,700
2024-12-19	11.210	11.800	11.140	11.660	11.609	11,082,800
2024-12-18	11.250	11.650	10.880	11.520	11.470	15,899,790
2024-12-17	12.700	12.900	11.430	11.500	11.450	23,391,297
2024-12-16	12.330	12.650	11.760	12.290	12.236	20,612,233
2024-12-13	11.930	12.520	11.830	12.160	12.107	22,822,747
2024-12-12	12.000	12.250	11.780	12.060	12.007	8,853,442
2024-12-11	11.670	12.230	11.630	12.050	11.997	10,824,642
2024-12-10	12.100	12.250	11.770	11.800	11.748	12,620,200
2024-12-09	11.950	12.060	11.600	11.840	11.788	9,424,200
2024-12-06	11.690	12.090	11.520	11.990	11.937	16,354,892
2024-12-05	11.060	11.690	11.060	11.650	11.599	13,201,200
2024-12-04	11.440	11.540	11.060	11.130	11.081	11,176,900
2024-12-03	11.580	11.930	11.300	11.580	11.529	16,465,541
2024-12-02	11.670	11.880	11.500	11.640	11.589	18,764,330
2024-11-29	11.150	11.840	11.090	11.740	11.689	20,983,305
2024-11-28	11.350	11.770	11.100	11.280	11.231	13,154,230
2024-11-27	10.620	11.380	10.210	11.370	11.320	14,366,783
2024-11-26	10.750	11.330	10.650	10.780	10.733	11,333,300
2024-11-25	10.690	10.780	10.060	10.750	10.703	9,485,300
2024-11-22	10.710	11.260	10.330	10.480	10.434	8,418,400
2024-11-21	10.760	11.140	10.650	10.880	10.832	10,213,200
2024-11-20	10.270	10.920	10.090	10.760	10.713	7,841,985
2024-11-19	10.220	10.300	9.920	10.290	10.245	8,042,500
2024-11-18	11.030	11.120	9.950	10.090	10.046	12,531,477
2024-11-15	10.820	11.600	10.820	11.010	10.962	12,032,148
2024-11-14	11.350	11.660	10.950	10.970	10.922	11,043,700
2024-11-13	11.090	11.600	10.980	11.470	11.420	12,075,496
2024-11-12	11.490	11.610	11.010	11.150	11.101	10,426,300
2024-11-11	11.020	11.610	10.970	11.550	11.499	12,682,508
2024-11-08	11.300	11.460	11.000	11.060	11.012	10,139,400
2024-11-07	10.830	11.180	10.790	11.180	11.131	9,303,640
2024-11-06	11.000	11.150	10.860	10.980	10.932	9,914,027
2024-11-05	10.680	11.020	10.680	10.990	10.942	7,382,500
2024-11-04	10.550	10.750	10.310	10.730	10.683	6,184,200
2024-11-01	11.070	11.140	10.480	10.530	10.484	11,136,501
2024-10-31	11.090	11.330	10.980	11.100	11.051	11,127,601
2024-10-30	11.350	11.500	11.030	11.180	11.131	14,104,001
2024-10-29	13.000	13.400	11.280	11.310	11.260	25,617,224

← NewerPage 8 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.