Dook Media Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11.440 | 12.080 | 11.300 | 11.850 | 11.798 | 15,917,962 |
| 2024-10-25 | 10.960 | 11.500 | 10.960 | 11.430 | 11.380 | 13,693,100 |
| 2024-10-24 | 10.760 | 11.150 | 10.660 | 11.040 | 10.992 | 13,909,925 |
| 2024-10-23 | 11.420 | 11.520 | 10.810 | 10.930 | 10.882 | 21,951,333 |
| 2024-10-22 | 10.810 | 12.290 | 10.810 | 11.420 | 11.370 | 29,411,497 |
| 2024-10-21 | 10.450 | 10.980 | 10.450 | 10.810 | 10.763 | 12,876,953 |
| 2024-10-18 | 10.230 | 10.690 | 10.050 | 10.450 | 10.404 | 11,049,145 |
| 2024-10-17 | 10.400 | 10.600 | 10.150 | 10.250 | 10.205 | 9,450,020 |
| 2024-10-16 | 9.900 | 10.410 | 9.750 | 10.180 | 10.135 | 7,776,350 |
| 2024-10-15 | 10.140 | 10.550 | 9.900 | 10.080 | 10.036 | 10,321,567 |
| 2024-10-14 | 9.750 | 10.200 | 9.570 | 10.100 | 10.056 | 9,140,144 |
| 2024-10-11 | 10.220 | 10.250 | 9.500 | 9.680 | 9.638 | 10,929,548 |
| 2024-10-10 | 10.210 | 10.980 | 9.950 | 10.370 | 10.325 | 16,708,422 |
| 2024-10-09 | 11.100 | 11.110 | 9.900 | 9.920 | 9.877 | 15,133,296 |
| 2024-10-08 | 12.300 | 12.300 | 10.580 | 11.760 | 11.708 | 24,670,369 |
| 2024-09-30 | 9.690 | 10.720 | 9.290 | 10.560 | 10.514 | 19,721,600 |
| 2024-09-27 | 8.970 | 9.530 | 8.940 | 9.270 | 9.229 | 12,218,700 |
| 2024-09-26 | 8.650 | 8.890 | 8.600 | 8.880 | 8.841 | 8,180,203 |
| 2024-09-25 | 8.400 | 9.090 | 8.400 | 8.690 | 8.652 | 12,311,103 |
| 2024-09-24 | 8.110 | 8.400 | 8.040 | 8.370 | 8.333 | 5,671,400 |
| 2024-09-23 | 8.100 | 8.220 | 8.050 | 8.110 | 8.074 | 2,181,300 |
| 2024-09-20 | 8.200 | 8.230 | 8.070 | 8.120 | 8.084 | 2,809,800 |
| 2024-09-19 | 8.020 | 8.220 | 7.950 | 8.160 | 8.124 | 3,667,423 |
| 2024-09-18 | 8.060 | 8.110 | 7.780 | 7.930 | 7.895 | 3,800,900 |
| 2024-09-13 | 8.210 | 8.350 | 8.030 | 8.050 | 8.015 | 3,472,800 |
| 2024-09-12 | 8.260 | 8.510 | 8.210 | 8.210 | 8.174 | 2,803,400 |
| 2024-09-11 | 8.360 | 8.390 | 8.230 | 8.280 | 8.244 | 2,274,400 |
| 2024-09-10 | 8.250 | 8.390 | 8.100 | 8.380 | 8.343 | 3,162,506 |
| 2024-09-09 | 8.120 | 8.360 | 8.090 | 8.240 | 8.204 | 2,846,906 |
| 2024-09-06 | 8.580 | 8.630 | 8.240 | 8.250 | 8.214 | 4,029,000 |
| 2024-09-05 | 8.330 | 8.670 | 8.330 | 8.570 | 8.532 | 4,051,000 |
| 2024-09-04 | 8.380 | 8.470 | 8.240 | 8.370 | 8.333 | 3,053,300 |
| 2024-09-03 | 8.220 | 8.500 | 8.220 | 8.390 | 8.353 | 2,862,700 |
| 2024-09-02 | 8.580 | 8.640 | 8.250 | 8.250 | 8.214 | 3,917,100 |
| 2024-08-30 | 8.210 | 8.700 | 8.200 | 8.580 | 8.542 | 6,641,800 |
| 2024-08-29 | 8.240 | 8.340 | 8.110 | 8.250 | 8.214 | 4,002,300 |
| 2024-08-28 | 8.030 | 8.370 | 7.930 | 8.300 | 8.264 | 4,448,526 |
| 2024-08-27 | 8.330 | 8.420 | 8.040 | 8.070 | 8.035 | 3,795,800 |
| 2024-08-26 | 8.300 | 8.390 | 8.160 | 8.340 | 8.303 | 3,719,026 |
| 2024-08-23 | 8.340 | 8.400 | 8.160 | 8.300 | 8.264 | 4,796,600 |
| 2024-08-22 | 8.800 | 8.950 | 8.330 | 8.430 | 8.393 | 7,796,103 |
| 2024-08-21 | 9.050 | 9.120 | 8.780 | 8.880 | 8.841 | 11,317,760 |
| 2024-08-20 | 8.740 | 9.400 | 8.610 | 9.180 | 9.140 | 15,845,726 |
| 2024-08-19 | 8.760 | 8.890 | 8.660 | 8.780 | 8.742 | 3,904,003 |
| 2024-08-16 | 8.820 | 8.910 | 8.730 | 8.790 | 8.752 | 4,269,603 |
| 2024-08-15 | 8.560 | 8.970 | 8.470 | 8.840 | 8.801 | 6,502,700 |
| 2024-08-14 | 8.480 | 8.710 | 8.440 | 8.620 | 8.582 | 4,650,700 |
| 2024-08-13 | 8.390 | 8.480 | 8.260 | 8.480 | 8.443 | 3,471,100 |
| 2024-08-12 | 8.400 | 8.510 | 8.260 | 8.410 | 8.373 | 3,958,900 |
| 2024-08-09 | 8.710 | 8.710 | 8.390 | 8.400 | 8.363 | 4,159,700 |
| 2024-08-08 | 8.780 | 8.780 | 8.380 | 8.600 | 8.562 | 5,201,400 |
| 2024-08-07 | 8.660 | 8.940 | 8.640 | 8.720 | 8.682 | 4,268,100 |
| 2024-08-06 | 8.660 | 8.750 | 8.510 | 8.720 | 8.682 | 4,605,677 |
| 2024-08-05 | 8.700 | 9.020 | 8.480 | 8.480 | 8.443 | 6,099,227 |
| 2024-08-02 | 8.930 | 9.160 | 8.780 | 8.790 | 8.752 | 5,816,577 |
| 2024-08-01 | 8.990 | 9.100 | 8.900 | 8.990 | 8.951 | 5,930,500 |
| 2024-07-31 | 8.720 | 9.100 | 8.720 | 9.080 | 9.040 | 8,026,227 |
| 2024-07-30 | 8.750 | 8.880 | 8.720 | 8.760 | 8.722 | 4,030,500 |
| 2024-07-29 | 8.760 | 8.860 | 8.580 | 8.820 | 8.781 | 4,396,403 |
| 2024-07-26 | 8.580 | 8.780 | 8.530 | 8.760 | 8.722 | 4,618,330 |
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.