Dook Media Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.180	11.740	11.150	11.390	11.253	8,971,595
2023-02-02	11.030	11.820	10.950	11.290	11.155	12,026,950
2023-02-01	10.750	11.080	10.710	11.040	10.908	6,331,624
2023-01-31	10.830	10.900	10.580	10.840	10.710	4,713,400
2023-01-30	10.410	10.940	10.410	10.800	10.671	9,259,407
2023-01-20	10.240	10.380	10.210	10.290	10.167	3,281,160
2023-01-19	10.380	10.380	10.170	10.260	10.137	4,826,958
2023-01-18	10.410	10.640	10.330	10.460	10.335	5,482,610
2023-01-17	10.460	10.560	10.270	10.380	10.256	4,517,904
2023-01-16	10.800	10.800	10.400	10.560	10.433	7,136,250
2023-01-13	11.000	11.020	10.640	10.780	10.651	10,647,182
2023-01-12	10.310	11.200	10.190	11.170	11.036	10,911,907
2023-01-11	10.690	10.690	10.320	10.350	10.226	4,035,836
2023-01-10	10.350	11.000	10.250	10.780	10.651	6,551,469
2023-01-09	10.280	10.410	10.240	10.340	10.216	2,089,600
2023-01-06	10.680	10.680	10.180	10.250	10.127	3,203,600
2023-01-05	10.860	10.900	10.490	10.520	10.394	3,139,000
2023-01-04	10.700	10.880	10.320	10.680	10.552	6,518,833
2023-01-03	10.130	10.500	9.980	10.490	10.364	7,272,910
2022-12-30	9.580	10.570	9.560	10.130	10.009	8,486,997
2022-12-29	9.620	9.830	9.560	9.570	9.455	2,285,903
2022-12-28	9.800	9.890	9.500	9.610	9.495	2,352,909
2022-12-27	9.870	9.980	9.640	9.760	9.643	1,774,006
2022-12-26	9.910	10.020	9.790	9.850	9.732	2,300,636
2022-12-23	9.510	10.010	9.410	9.880	9.762	3,948,002
2022-12-22	9.580	9.850	9.490	9.560	9.445	2,252,627
2022-12-21	9.650	9.780	9.540	9.580	9.465	2,239,600
2022-12-20	10.010	10.080	9.610	9.630	9.515	3,129,301
2022-12-19	10.230	10.320	9.910	9.980	9.860	2,590,632
2022-12-16	10.630	10.640	10.200	10.230	10.107	3,092,051
2022-12-15	10.590	10.830	10.410	10.660	10.532	3,421,503
2022-12-14	10.230	10.650	10.220	10.500	10.374	3,330,427
2022-12-13	10.270	10.580	10.230	10.330	10.206	3,402,703
2022-12-12	10.440	10.490	10.210	10.240	10.117	2,482,235
2022-12-09	10.600	10.600	10.360	10.440	10.315	3,336,724
2022-12-08	10.700	10.770	10.440	10.550	10.424	2,615,100
2022-12-07	10.790	10.840	10.570	10.700	10.572	3,207,006
2022-12-06	10.950	11.050	10.720	10.770	10.641	4,290,200
2022-12-05	10.950	11.130	10.830	11.020	10.888	5,754,606
2022-12-02	10.740	11.040	10.640	10.900	10.769	7,002,834
2022-12-01	10.720	10.930	10.600	10.710	10.582	6,268,878
2022-11-30	10.700	10.990	10.490	10.800	10.671	8,929,829
2022-11-29	10.200	10.750	10.200	10.690	10.562	6,885,161
2022-11-28	10.030	10.680	9.850	10.410	10.285	7,149,100
2022-11-25	10.060	10.380	10.040	10.190	10.068	3,305,585
2022-11-24	10.150	10.350	10.060	10.110	9.989	2,957,710
2022-11-23	10.500	10.500	9.930	10.100	9.979	4,468,745
2022-11-22	10.390	10.710	10.320	10.450	10.325	4,529,008
2022-11-21	10.640	10.780	10.260	10.440	10.315	4,271,336
2022-11-18	10.780	11.200	10.600	10.640	10.512	7,273,286
2022-11-17	10.980	11.090	10.610	10.840	10.710	9,933,640
2022-11-16	10.480	11.490	10.480	11.020	10.888	13,322,742
2022-11-15	10.430	10.840	10.300	10.580	10.453	3,202,010
2022-11-14	10.550	10.630	10.400	10.430	10.305	2,856,200
2022-11-11	10.970	10.970	10.470	10.480	10.354	5,716,876
2022-11-10	10.410	10.740	10.390	10.650	10.522	4,766,151
2022-11-09	10.480	10.830	10.340	10.510	10.384	3,655,025
2022-11-08	10.460	10.640	10.350	10.480	10.354	3,648,893
2022-11-07	10.170	10.660	10.110	10.540	10.414	5,872,748
2022-11-04	10.000	10.270	9.970	10.170	10.048	3,903,117

← NewerPage 16 of 21 · 1,218 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.