Dook Media Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 10.560 | 10.670 | 9.790 | 9.810 | 9.810 | 26,111,551 |
| 2026-10-21 | 10.610 | 11.580 | 10.610 | 10.700 | 10.700 | 32,499,188 |
| 2026-10-20 | 10.540 | 10.860 | 10.290 | 10.470 | 10.470 | 22,463,984 |
| 2026-10-19 | 11.010 | 11.020 | 10.350 | 10.520 | 10.520 | 33,035,584 |
| 2026-10-16 | 11.920 | 12.190 | 10.940 | 11.090 | 11.090 | 53,874,662 |
| 2026-10-15 | 10.600 | 13.100 | 10.490 | 11.730 | 11.730 | 58,401,332 |
| 2026-10-14 | 10.690 | 11.150 | 10.480 | 10.920 | 10.920 | 21,245,195 |
| 2026-10-13 | 10.420 | 10.900 | 10.260 | 10.860 | 10.860 | 17,606,561 |
| 2026-10-12 | 10.430 | 10.720 | 10.190 | 10.670 | 10.670 | 21,258,324 |
| 2026-10-09 | 9.810 | 10.520 | 9.400 | 10.460 | 10.460 | 15,938,893 |
| 2026-10-08 | 9.970 | 10.100 | 9.740 | 9.850 | 9.850 | 9,885,498 |
| 2026-09-30 | 10.170 | 10.320 | 9.930 | 9.970 | 9.970 | 10,051,593 |
| 2026-09-29 | 9.840 | 10.170 | 9.690 | 10.100 | 10.100 | 9,137,690 |
| 2026-09-28 | 9.920 | 10.190 | 9.760 | 9.840 | 9.840 | 10,568,860 |
| 2026-09-24 | 10.050 | 10.210 | 9.950 | 9.990 | 9.990 | 9,005,378 |
| 2026-09-23 | 10.430 | 10.430 | 9.980 | 10.030 | 10.030 | 13,621,722 |
| 2026-09-22 | 10.200 | 10.660 | 10.200 | 10.520 | 10.520 | 17,720,242 |
Page 1 of 1 · 17 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.