Dook Media Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10.540 | 10.860 | 10.290 | 10.470 | 10.470 | 22,463,984 |
| 2026-10-19 | 11.010 | 11.020 | 10.350 | 10.520 | 10.520 | 33,035,584 |
| 2026-10-16 | 11.920 | 12.190 | 10.940 | 11.090 | 11.090 | 53,874,662 |
| 2026-10-15 | 10.600 | 13.100 | 10.490 | 11.730 | 11.730 | 58,401,332 |
| 2026-10-14 | 10.690 | 11.150 | 10.480 | 10.920 | 10.920 | 21,245,195 |
| 2026-10-13 | 10.420 | 10.900 | 10.260 | 10.860 | 10.860 | 17,606,561 |
| 2026-10-12 | 10.430 | 10.720 | 10.190 | 10.670 | 10.670 | 21,258,324 |
| 2026-10-09 | 9.810 | 10.520 | 9.400 | 10.460 | 10.460 | 15,938,893 |
| 2026-10-08 | 9.970 | 10.100 | 9.740 | 9.850 | 9.850 | 9,885,498 |
| 2026-09-30 | 10.170 | 10.320 | 9.930 | 9.970 | 9.970 | 10,051,593 |
| 2026-09-29 | 9.840 | 10.170 | 9.690 | 10.100 | 10.100 | 9,137,690 |
| 2026-09-28 | 9.920 | 10.190 | 9.760 | 9.840 | 9.840 | 10,568,860 |
| 2026-09-24 | 10.050 | 10.210 | 9.950 | 9.990 | 9.990 | 9,005,378 |
| 2026-09-23 | 10.430 | 10.430 | 9.980 | 10.030 | 10.030 | 13,621,722 |
| 2026-09-22 | 10.200 | 10.660 | 10.200 | 10.520 | 10.520 | 17,720,242 |
| 2026-09-21 | 10.460 | 10.490 | 9.990 | 10.270 | 10.270 | 14,134,559 |
| 2026-09-18 | 10.100 | 10.380 | 9.960 | 10.280 | 10.280 | 16,516,934 |
| 2026-09-17 | 9.930 | 10.180 | 9.690 | 10.120 | 10.120 | 19,023,700 |
| 2026-09-16 | 9.500 | 9.930 | 9.350 | 9.850 | 9.850 | 17,465,004 |
| 2026-09-15 | 9.880 | 10.050 | 9.490 | 9.510 | 9.510 | 17,843,100 |
| 2026-09-14 | 9.660 | 9.960 | 9.590 | 9.720 | 9.720 | 16,463,701 |
| 2026-09-11 | 9.720 | 9.990 | 9.310 | 9.850 | 9.850 | 25,391,340 |
| 2026-09-10 | 10.200 | 10.440 | 9.610 | 9.660 | 9.660 | 28,860,160 |
| 2026-09-09 | 10.440 | 10.550 | 9.810 | 10.020 | 10.020 | 33,580,248 |
| 2026-09-08 | 10.420 | 11.880 | 10.110 | 10.750 | 10.750 | 44,087,396 |
| 2026-09-07 | 9.730 | 10.590 | 9.630 | 10.260 | 10.260 | 26,705,669 |
| 2026-09-04 | 9.620 | 10.000 | 9.480 | 9.730 | 9.730 | 10,558,800 |
| 2026-09-03 | 9.820 | 10.080 | 9.460 | 9.540 | 9.540 | 10,422,863 |
| 2026-09-02 | 9.820 | 10.020 | 9.700 | 9.850 | 9.850 | 9,278,800 |
| 2026-09-01 | 9.660 | 9.920 | 9.540 | 9.870 | 9.870 | 15,379,962 |
| 2026-08-31 | 8.940 | 9.730 | 8.910 | 9.720 | 9.720 | 21,694,270 |
| 2026-08-28 | 9.280 | 9.320 | 9.060 | 9.080 | 9.080 | 8,288,691 |
| 2026-08-27 | 9.140 | 9.250 | 9.080 | 9.200 | 9.200 | 8,321,207 |
| 2026-08-26 | 9.310 | 9.500 | 9.100 | 9.220 | 9.220 | 8,995,945 |
| 2026-08-25 | 9.050 | 9.440 | 8.970 | 9.440 | 9.440 | 13,066,986 |
| 2026-08-24 | 8.970 | 9.140 | 8.830 | 9.040 | 9.040 | 9,941,500 |
| 2026-08-21 | 9.080 | 9.120 | 8.900 | 9.010 | 9.010 | 8,891,656 |
| 2026-08-20 | 9.100 | 9.380 | 8.890 | 9.180 | 9.180 | 13,909,700 |
| 2026-08-19 | 9.280 | 9.550 | 9.030 | 9.070 | 9.070 | 16,480,864 |
| 2026-08-18 | 9.310 | 9.500 | 9.010 | 9.380 | 9.380 | 23,682,672 |
| 2026-08-17 | 9.000 | 9.090 | 8.870 | 9.060 | 9.060 | 18,176,018 |
| 2026-08-14 | 9.440 | 9.670 | 9.020 | 9.140 | 9.140 | 36,128,059 |
| 2026-08-13 | 9.050 | 10.800 | 8.950 | 9.760 | 9.760 | 39,522,465 |
| 2026-08-12 | 8.940 | 9.120 | 8.880 | 9.000 | 9.000 | 4,903,712 |
| 2026-08-11 | 9.060 | 9.130 | 8.910 | 8.920 | 8.920 | 5,130,532 |
| 2026-08-10 | 8.830 | 9.190 | 8.700 | 9.130 | 9.130 | 8,712,399 |
| 2026-08-07 | 8.880 | 9.020 | 8.610 | 8.830 | 8.830 | 6,799,600 |
| 2026-08-06 | 9.000 | 9.350 | 8.880 | 8.950 | 8.950 | 7,814,905 |
| 2026-08-05 | 8.950 | 9.180 | 8.880 | 9.050 | 9.050 | 8,968,500 |
| 2026-08-04 | 8.690 | 9.010 | 8.550 | 8.950 | 8.950 | 10,849,712 |
| 2026-08-03 | 8.880 | 9.100 | 8.570 | 8.660 | 8.660 | 14,942,810 |
| 2026-07-31 | 8.280 | 9.080 | 8.240 | 8.880 | 8.880 | 14,403,899 |
| 2026-07-30 | 8.200 | 8.530 | 8.120 | 8.280 | 8.280 | 10,205,400 |
| 2026-07-29 | 7.870 | 8.600 | 7.850 | 8.290 | 8.290 | 13,417,292 |
| 2026-07-28 | 7.760 | 8.020 | 7.720 | 7.820 | 7.820 | 4,359,000 |
| 2026-07-27 | 7.400 | 7.820 | 7.370 | 7.770 | 7.770 | 5,729,500 |
| 2026-07-24 | 7.610 | 7.640 | 7.390 | 7.400 | 7.400 | 3,997,000 |
| 2026-07-23 | 7.480 | 7.710 | 7.470 | 7.670 | 7.670 | 4,526,700 |
| 2026-07-22 | 7.770 | 7.770 | 7.490 | 7.570 | 7.570 | 6,463,191 |
| 2026-07-21 | 7.860 | 7.970 | 7.380 | 7.850 | 7.850 | 10,027,218 |
Page 1 of 5 · 243 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.