Dook Media Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.110 | 18.540 | 17.600 | 18.300 | 17.956 | 12,531,831 |
| 2021-11-08 | 18.400 | 20.210 | 18.020 | 18.350 | 18.005 | 21,566,705 |
| 2021-11-05 | 15.010 | 18.160 | 15.010 | 18.160 | 17.818 | 13,511,482 |
| 2021-11-04 | 14.970 | 15.370 | 14.890 | 15.130 | 14.845 | 4,046,378 |
| 2021-11-03 | 14.610 | 15.200 | 14.530 | 14.920 | 14.639 | 3,463,128 |
| 2021-11-02 | 15.040 | 15.430 | 14.550 | 14.610 | 14.335 | 4,592,871 |
| 2021-11-01 | 15.000 | 15.440 | 14.910 | 15.250 | 14.963 | 4,078,335 |
| 2021-10-29 | 15.000 | 15.300 | 14.660 | 15.120 | 14.835 | 4,616,972 |
| 2021-10-28 | 14.530 | 15.470 | 14.340 | 15.330 | 15.042 | 6,558,966 |
| 2021-10-27 | 14.680 | 14.910 | 14.470 | 14.750 | 14.472 | 4,422,860 |
| 2021-10-26 | 15.220 | 15.270 | 14.980 | 15.120 | 14.835 | 6,535,656 |
| 2021-10-25 | 15.850 | 16.150 | 15.050 | 15.790 | 15.493 | 8,680,064 |
| 2021-10-22 | 17.560 | 18.720 | 16.430 | 16.660 | 16.347 | 10,888,702 |
| 2021-10-21 | 17.330 | 17.490 | 16.810 | 17.290 | 16.965 | 6,626,656 |
| 2021-10-20 | 17.140 | 17.700 | 16.720 | 17.660 | 17.328 | 10,293,726 |
| 2021-10-19 | 17.270 | 17.500 | 16.820 | 17.220 | 16.896 | 7,635,073 |
| 2021-10-18 | 17.700 | 18.040 | 17.280 | 17.760 | 17.426 | 9,186,347 |
| 2021-10-15 | 17.090 | 18.500 | 16.540 | 18.270 | 17.926 | 13,435,800 |
| 2021-10-14 | 16.700 | 18.650 | 16.470 | 17.720 | 17.387 | 17,914,967 |
← NewerPage 21 of 21 · 1,219 trading days
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.