Dook Media Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	11.080	11.380	10.970	11.050	10.918	3,350,282
2022-08-02	11.980	12.010	10.810	11.010	10.878	4,406,266
2022-08-01	11.950	12.030	11.750	11.950	11.807	2,653,600
2022-07-29	12.200	12.220	11.880	11.950	11.807	2,885,530
2022-07-28	12.060	12.210	12.030	12.140	11.994	3,063,933
2022-07-27	12.040	12.200	11.960	12.040	11.896	2,187,805
2022-07-26	12.030	12.240	11.890	12.160	11.931	3,001,008
2022-07-25	12.010	12.450	11.930	12.140	11.912	3,542,016
2022-07-22	12.220	12.340	11.860	11.980	11.755	3,117,931
2022-07-21	12.150	12.450	12.050	12.280	12.049	3,664,580
2022-07-20	12.220	12.300	12.130	12.160	11.931	1,871,393
2022-07-19	11.930	12.290	11.930	12.220	11.990	2,080,979
2022-07-18	11.800	12.100	11.770	12.010	11.784	1,275,800
2022-07-15	12.100	12.100	11.730	11.790	11.568	1,173,220
2022-07-14	11.940	12.110	11.890	12.030	11.804	1,031,124
2022-07-13	11.880	12.110	11.810	12.030	11.804	1,219,456
2022-07-12	12.080	12.100	11.750	11.760	11.539	1,538,454
2022-07-11	12.180	12.280	12.040	12.170	11.941	1,183,376
2022-07-08	12.040	12.350	12.030	12.180	11.951	1,348,696
2022-07-07	12.110	12.270	12.010	12.060	11.833	1,149,227
2022-07-06	12.290	12.360	12.100	12.200	11.970	1,178,009
2022-07-05	12.770	12.770	12.160	12.270	12.039	3,151,223
2022-07-04	12.720	12.860	12.520	12.770	12.530	1,195,876
2022-07-01	13.080	13.130	12.630	12.690	12.451	3,391,442
2022-06-30	13.000	13.450	12.930	13.180	12.932	3,322,445
2022-06-29	13.180	13.460	12.950	12.960	12.716	3,501,149
2022-06-28	13.060	13.320	12.950	13.280	13.030	3,271,153
2022-06-27	13.060	13.320	12.980	13.110	12.863	2,348,575
2022-06-24	12.920	13.180	12.900	13.060	12.814	2,282,825
2022-06-23	13.020	13.200	12.890	13.120	12.873	2,747,520
2022-06-22	13.510	13.660	13.000	13.090	12.844	5,110,670
2022-06-21	13.050	13.950	12.850	13.710	13.452	6,957,536
2022-06-20	13.100	13.300	12.970	13.040	12.795	2,409,840
2022-06-17	13.460	13.550	12.970	13.140	12.893	4,761,738
2022-06-16	13.050	13.950	12.950	13.650	13.393	6,618,292
2022-06-15	12.980	13.150	12.840	13.030	12.785	2,382,260
2022-06-14	13.230	13.330	12.500	12.930	12.687	2,474,067
2022-06-13	12.920	13.310	12.910	13.170	12.922	1,911,932
2022-06-10	12.900	13.180	12.830	13.030	12.785	2,109,034
2022-06-09	13.270	13.640	12.900	12.900	12.657	3,854,326
2022-06-08	13.500	13.690	12.890	13.370	13.118	3,836,457
2022-06-07	13.770	14.020	13.410	13.600	13.344	3,453,387
2022-06-06	13.690	13.920	13.490	13.890	13.629	3,605,573
2022-06-02	13.660	13.910	13.260	13.490	13.236	3,975,632
2022-06-01	13.730	14.190	13.610	13.680	13.423	4,882,652
2022-05-31	13.900	14.400	13.600	13.850	13.589	6,379,229
2022-05-30	13.880	14.150	13.550	13.940	13.678	6,589,119
2022-05-27	14.180	14.490	13.800	13.900	13.638	6,844,222
2022-05-26	14.200	14.880	13.660	14.420	14.149	9,703,307
2022-05-25	13.550	15.220	13.250	14.740	14.463	11,775,212
2022-05-24	15.500	15.600	13.720	13.900	13.638	13,164,466
2022-05-23	14.820	14.820	14.820	14.820	14.541	2,770,875
2022-05-20	12.180	12.440	12.110	12.350	12.118	1,509,575
2022-05-19	12.200	12.200	11.970	12.120	11.892	1,627,060
2022-05-18	12.240	12.570	12.130	12.260	12.029	1,451,892
2022-05-17	12.260	12.380	11.940	12.200	11.970	1,635,303
2022-05-16	12.280	12.430	12.150	12.270	12.039	1,541,251
2022-05-13	12.130	12.360	12.090	12.220	11.990	1,180,519
2022-05-12	12.010	12.450	11.960	12.250	12.020	1,764,924
2022-05-11	12.260	12.480	12.010	12.010	11.784	2,380,353

← NewerPage 18 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.