Dook Media Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.990	18.500	17.530	18.290	17.946	6,127,598
2022-02-08	17.920	18.580	17.700	17.990	17.651	6,182,810
2022-02-07	16.980	18.590	16.960	17.900	17.563	7,706,112
2022-01-28	16.500	17.500	16.380	16.830	16.513	6,458,966
2022-01-27	20.070	20.200	16.400	16.790	16.474	11,478,825
2022-01-26	21.410	21.900	19.720	20.490	20.104	11,009,493
2022-01-25	21.310	22.800	20.510	22.050	21.635	16,874,561
2022-01-24	19.940	21.940	19.400	21.530	21.125	13,221,505
2022-01-21	19.250	21.990	19.080	20.700	20.310	12,544,002
2022-01-20	21.040	21.350	19.580	19.720	19.349	8,934,068
2022-01-19	18.600	22.700	18.600	20.930	20.536	14,196,116
2022-01-18	20.600	20.820	18.800	18.920	18.564	9,231,132
2022-01-17	20.010	21.190	19.700	20.890	20.497	7,129,628
2022-01-14	21.300	21.490	20.320	20.450	20.065	7,866,522
2022-01-13	20.660	21.800	19.820	21.650	21.243	10,692,868
2022-01-12	20.310	21.000	20.110	20.890	20.497	6,189,075
2022-01-11	20.700	21.270	20.100	20.390	20.006	6,500,340
2022-01-10	20.450	20.970	19.390	20.740	20.350	6,224,848
2022-01-07	22.000	22.120	20.300	20.760	20.369	10,136,959
2022-01-06	21.310	22.640	20.650	22.180	21.763	12,193,882
2022-01-05	21.800	23.600	21.400	21.680	21.272	15,040,829
2022-01-04	21.080	23.320	20.700	22.800	22.371	18,497,457
2021-12-31	21.960	23.950	19.800	21.800	21.390	23,817,569
2021-12-30	17.600	20.640	17.300	20.640	20.252	9,806,929
2021-12-29	18.150	18.150	17.160	17.200	16.876	3,871,173
2021-12-28	17.950	18.280	17.700	18.080	17.740	3,292,154
2021-12-27	18.230	18.500	17.440	17.930	17.593	5,104,605
2021-12-24	19.310	20.700	18.680	18.720	18.368	7,581,739
2021-12-23	19.490	20.980	19.420	19.780	19.408	8,184,857
2021-12-22	19.100	19.950	18.900	19.700	19.329	8,151,982
2021-12-21	19.080	19.720	18.920	19.170	18.809	5,303,652
2021-12-20	19.350	19.960	18.980	19.100	18.741	6,278,837
2021-12-17	20.300	20.350	19.210	19.750	19.378	9,156,363
2021-12-16	20.010	20.990	19.260	20.480	20.095	13,688,283
2021-12-15	19.290	20.790	19.200	20.400	20.016	14,229,169
2021-12-14	19.590	20.530	19.010	19.540	19.172	12,933,463
2021-12-13	18.260	21.000	18.110	19.290	18.927	11,420,711
2021-12-10	17.600	18.790	17.520	18.380	18.034	7,637,809
2021-12-09	17.090	18.490	17.090	17.770	17.436	4,943,508
2021-12-08	16.810	17.480	16.730	17.350	17.024	3,467,327
2021-12-07	16.920	17.370	16.540	17.000	16.680	4,230,172
2021-12-06	17.720	17.720	16.630	16.710	16.396	4,710,493
2021-12-03	17.720	17.930	17.580	17.720	17.387	3,217,478
2021-12-02	18.920	18.960	17.650	17.720	17.387	7,248,598
2021-12-01	18.670	19.160	18.500	19.090	18.731	5,654,625
2021-11-30	19.060	19.340	18.350	18.760	18.407	8,290,334
2021-11-29	19.960	20.780	19.240	19.320	18.956	10,836,761
2021-11-26	18.880	19.980	18.630	19.980	19.604	10,777,335
2021-11-25	18.910	19.900	18.700	19.090	18.731	11,595,095
2021-11-24	18.470	19.670	18.100	19.350	18.986	14,019,615
2021-11-23	18.050	18.500	17.740	18.310	17.965	6,092,765
2021-11-22	18.300	18.640	17.830	17.970	17.632	4,760,495
2021-11-19	17.310	18.080	17.200	17.940	17.602	5,888,433
2021-11-18	18.530	18.650	17.370	17.520	17.190	8,163,086
2021-11-17	18.510	18.940	18.310	18.610	18.260	5,922,250
2021-11-16	19.310	19.750	18.030	18.680	18.328	10,009,398
2021-11-15	18.590	19.650	18.390	19.310	18.947	12,228,076
2021-11-12	18.810	19.010	18.200	18.690	18.338	12,126,258
2021-11-11	17.790	21.180	17.520	19.590	19.221	18,341,037
2021-11-10	18.100	18.780	17.500	17.910	17.573	11,865,610

← NewerPage 20 of 21 · 1,213 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.