Dook Media Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.050	10.220	9.910	10.000	9.880	3,607,900
2022-11-02	9.860	10.380	9.860	10.220	10.097	5,983,338
2022-11-01	9.520	9.840	9.450	9.820	9.702	3,266,563
2022-10-31	9.390	9.620	9.170	9.470	9.356	2,639,652
2022-10-28	9.790	9.790	9.190	9.240	9.129	2,905,762
2022-10-27	9.640	9.880	9.540	9.740	9.623	2,729,300
2022-10-26	9.350	9.720	9.320	9.580	9.465	3,067,682
2022-10-25	9.460	9.580	9.090	9.290	9.179	2,545,300
2022-10-24	9.740	9.930	9.420	9.420	9.307	3,278,477
2022-10-21	9.850	9.890	9.640	9.660	9.544	2,026,466
2022-10-20	9.900	10.040	9.760	9.840	9.722	2,684,515
2022-10-19	10.000	10.070	9.820	9.850	9.732	3,831,031
2022-10-18	10.220	10.350	10.030	10.060	9.939	5,386,790
2022-10-17	9.830	10.210	9.770	10.080	9.959	4,273,594
2022-10-14	9.610	9.910	9.510	9.850	9.732	3,946,551
2022-10-13	9.300	9.820	9.250	9.610	9.495	4,127,400
2022-10-12	9.090	9.360	9.050	9.340	9.228	2,538,971
2022-10-11	9.150	9.150	8.900	9.090	8.981	1,772,363
2022-10-10	9.390	9.390	8.990	9.050	8.941	2,156,813
2022-09-30	9.550	9.680	9.250	9.250	9.139	2,909,403
2022-09-29	9.960	10.010	9.390	9.470	9.356	3,955,061
2022-09-28	10.180	10.230	9.800	9.800	9.682	2,968,654
2022-09-27	9.920	10.250	9.910	10.230	10.107	2,956,913
2022-09-26	10.100	10.280	9.920	9.940	9.821	3,820,127
2022-09-23	10.800	10.950	10.310	10.350	10.226	4,970,130
2022-09-22	11.080	11.160	10.850	10.850	10.720	3,262,655
2022-09-21	11.000	11.140	10.600	11.130	10.997	4,248,866
2022-09-20	10.820	11.150	10.820	11.060	10.927	4,284,244
2022-09-19	11.310	11.330	10.740	10.800	10.671	5,842,921
2022-09-16	12.160	12.190	11.310	11.410	11.273	10,115,058
2022-09-15	12.000	12.610	11.910	12.280	12.133	13,373,372
2022-09-14	12.000	12.120	11.800	11.950	11.807	5,069,712
2022-09-13	12.390	12.400	11.970	12.250	12.103	6,734,175
2022-09-09	12.100	12.370	11.730	12.350	12.202	10,104,115
2022-09-08	12.060	12.310	11.960	12.020	11.876	7,383,380
2022-09-07	12.350	12.480	12.010	12.090	11.945	9,789,329
2022-09-06	12.610	12.650	12.210	12.400	12.251	11,710,190
2022-09-05	12.510	12.740	12.140	12.740	12.587	13,817,822
2022-09-02	12.760	13.310	12.650	12.900	12.745	19,553,168
2022-09-01	13.300	13.430	12.500	12.980	12.824	27,371,728
2022-08-31	11.500	13.990	11.420	13.990	13.822	27,877,601
2022-08-30	11.450	12.000	11.270	11.660	11.520	8,184,503
2022-08-29	10.900	11.180	10.750	11.150	11.016	2,919,400
2022-08-26	10.970	11.350	10.850	11.060	10.927	3,481,036
2022-08-25	11.260	11.300	10.700	10.990	10.858	4,628,860
2022-08-24	11.100	11.780	10.920	11.340	11.204	7,049,957
2022-08-23	11.350	11.390	11.100	11.170	11.036	1,764,806
2022-08-22	11.060	11.420	10.920	11.330	11.194	2,238,521
2022-08-19	11.320	11.580	11.110	11.120	10.987	4,265,378
2022-08-18	11.500	11.540	11.240	11.260	11.125	2,105,248
2022-08-17	11.460	11.560	11.400	11.500	11.362	1,960,910
2022-08-16	11.550	11.570	11.390	11.460	11.323	1,138,327
2022-08-15	11.580	11.610	11.350	11.460	11.323	1,640,938
2022-08-12	11.600	11.640	11.420	11.570	11.431	1,704,330
2022-08-11	11.370	11.630	11.350	11.560	11.421	2,335,836
2022-08-10	11.380	11.480	11.250	11.350	11.214	1,402,057
2022-08-09	11.550	11.570	11.270	11.380	11.244	1,678,978
2022-08-08	11.500	11.550	11.320	11.500	11.362	1,499,200
2022-08-05	11.370	11.510	11.290	11.490	11.352	2,241,985
2022-08-04	11.050	11.330	11.050	11.290	11.155	2,378,593

← NewerPage 17 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.