Dook Media Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	11.950	12.290	11.710	12.260	12.029	1,879,098
2022-05-09	11.700	12.260	11.670	12.100	11.872	1,840,468
2022-05-06	11.500	11.970	11.340	11.760	11.539	1,707,140
2022-05-05	11.550	11.890	11.210	11.730	11.509	1,685,720
2022-04-29	11.020	11.630	11.020	11.550	11.333	2,140,569
2022-04-28	11.390	11.400	10.950	10.980	10.773	1,574,372
2022-04-27	10.980	11.500	10.650	11.480	11.264	2,199,493
2022-04-26	11.380	11.640	10.910	11.080	10.872	2,355,624
2022-04-25	12.470	12.480	11.250	11.270	11.058	2,911,410
2022-04-22	12.820	12.970	12.430	12.530	12.294	2,031,225
2022-04-21	13.640	13.810	12.700	12.890	12.647	2,599,264
2022-04-20	13.980	14.230	13.610	13.740	13.481	1,960,697
2022-04-19	13.500	14.120	13.500	14.100	13.835	2,368,972
2022-04-18	13.430	13.710	13.110	13.650	13.393	1,293,136
2022-04-15	13.850	14.020	13.280	13.450	13.197	2,147,132
2022-04-14	13.500	14.060	13.500	13.890	13.629	2,389,739
2022-04-13	14.340	14.450	13.550	13.570	13.315	3,060,370
2022-04-12	14.230	14.780	14.070	14.470	14.198	1,928,553
2022-04-11	14.850	14.980	14.000	14.230	13.962	2,890,584
2022-04-08	15.950	15.950	14.660	14.960	14.679	5,139,325
2022-04-07	16.380	16.450	15.780	15.950	15.650	3,349,857
2022-04-06	15.790	16.440	15.700	16.360	16.052	4,642,870
2022-04-01	15.630	16.200	15.280	15.880	15.581	3,956,416
2022-03-31	15.590	15.870	15.400	15.630	15.336	2,467,870
2022-03-30	16.220	16.220	15.330	15.690	15.395	2,504,433
2022-03-29	16.160	16.400	15.670	15.800	15.503	3,322,623
2022-03-28	16.010	16.580	15.910	16.300	15.993	4,508,395
2022-03-25	15.600	16.480	15.600	16.020	15.719	4,117,103
2022-03-24	16.000	16.000	15.510	15.530	15.238	2,322,757
2022-03-23	16.210	16.430	15.950	16.000	15.699	2,714,885
2022-03-22	16.180	16.500	15.930	16.260	15.954	3,246,804
2022-03-21	15.900	16.390	15.800	16.220	15.915	3,719,536
2022-03-18	15.330	16.000	15.330	15.870	15.571	3,544,635
2022-03-17	15.450	15.830	15.200	15.410	15.120	3,705,960
2022-03-16	14.860	15.320	14.490	15.180	14.894	3,156,794
2022-03-15	15.480	15.650	14.510	14.620	14.345	3,334,400
2022-03-14	15.900	15.990	15.530	15.550	15.257	2,520,013
2022-03-11	15.680	16.130	15.270	16.130	15.826	3,850,845
2022-03-10	16.080	16.380	15.710	16.010	15.709	3,652,581
2022-03-09	15.500	15.980	14.710	15.620	15.326	3,870,430
2022-03-08	16.360	16.620	15.450	15.450	15.159	4,226,021
2022-03-07	15.910	16.940	15.740	16.530	16.219	5,784,628
2022-03-04	15.840	16.360	15.810	16.060	15.758	3,382,094
2022-03-03	16.360	16.390	15.910	16.010	15.709	2,856,245
2022-03-02	16.140	16.420	16.080	16.300	15.993	2,607,391
2022-03-01	16.350	16.520	16.130	16.320	16.013	2,859,171
2022-02-28	16.480	16.480	15.600	16.350	16.042	3,927,724
2022-02-25	16.850	16.970	16.410	16.500	16.190	3,293,551
2022-02-24	17.590	17.690	16.120	16.680	16.366	7,115,080
2022-02-23	17.410	17.790	17.250	17.730	17.396	3,971,301
2022-02-22	17.930	18.180	17.170	17.400	17.073	4,770,092
2022-02-21	17.260	18.130	17.210	18.080	17.740	6,043,126
2022-02-18	17.390	17.720	17.030	17.290	16.965	3,842,609
2022-02-17	17.830	18.170	17.280	17.520	17.190	4,613,822
2022-02-16	17.990	18.290	17.580	17.950	17.612	4,543,639
2022-02-15	18.230	18.550	17.720	17.920	17.583	4,786,103
2022-02-14	17.790	18.700	17.790	18.270	17.926	5,736,489
2022-02-11	18.400	18.600	17.600	17.670	17.338	6,693,469
2022-02-10	18.340	19.220	17.960	18.680	18.328	8,017,830
2022-02-09	17.990	18.500	17.530	18.290	17.946	6,127,598

← NewerPage 19 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.