DOYU - DouYu International Holdings Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20197.357.637.307.547.541,771,100
Oct 17, 20197.157.407.017.377.371,386,300
Oct 16, 20197.417.457.027.127.122,960,700
Oct 15, 20197.807.867.417.477.472,308,500
Oct 14, 20198.458.457.647.667.663,806,700
Oct 11, 20198.168.578.168.538.53733,900
Oct 10, 20197.968.147.888.118.111,497,300
Oct 09, 20198.008.127.918.018.011,197,500
Oct 08, 20198.008.117.927.937.931,082,000
Oct 07, 20198.438.438.118.118.11708,600
Oct 04, 20198.208.578.208.518.51340,700
Oct 03, 20198.228.248.028.248.241,275,000
Oct 02, 20198.148.158.058.128.121,355,200
Oct 01, 20198.138.308.098.198.19834,600
Sep 30, 20198.288.318.108.198.191,168,800
Sep 27, 20198.608.688.098.198.192,869,700
Sep 26, 20198.728.898.618.618.61724,800
Sep 25, 20198.779.038.698.758.751,337,300
Sep 24, 20199.069.188.778.788.781,305,900
Sep 23, 20199.409.409.069.069.06771,800
Sep 20, 20199.299.609.259.509.501,170,300
Sep 19, 20199.009.388.999.169.161,010,400
Sep 18, 20199.009.148.959.049.04762,900
Sep 17, 20199.249.289.009.029.021,076,700
Sep 16, 20199.519.669.259.339.33604,400
Sep 13, 20199.459.599.419.509.501,264,000
Sep 12, 20199.569.799.369.399.39561,800
Sep 11, 20199.779.849.489.579.57970,300
Sep 10, 20199.709.809.399.759.751,048,100
Sep 09, 201910.0410.279.719.789.781,673,700
Sep 06, 201910.0810.179.859.969.96866,700
Sep 05, 201910.1010.149.919.979.971,138,300
Sep 04, 20199.6710.139.619.989.981,847,700
Sep 03, 20199.4510.059.319.359.352,846,700
Aug 30, 20199.369.509.159.469.46795,500
Aug 29, 20198.969.388.959.209.201,703,300
Aug 28, 20198.808.868.458.828.82646,100
Aug 27, 20198.448.938.418.648.641,730,100
Aug 26, 20198.158.368.158.358.35450,400
Aug 23, 20198.218.257.868.078.072,365,600
Aug 22, 20198.278.448.158.208.201,530,000
Aug 21, 20198.418.528.018.228.222,532,700
Aug 20, 20198.458.688.318.318.312,197,400
Aug 19, 20199.009.108.278.458.454,029,000
Aug 16, 20198.489.118.408.708.702,960,800
Aug 15, 20198.228.388.088.318.312,182,000
Aug 14, 20198.668.798.058.148.142,518,600
Aug 13, 201910.6710.988.828.848.844,069,700
Aug 12, 20199.7210.159.539.939.934,430,700
Aug 09, 20199.069.589.069.569.562,143,100
Aug 08, 20198.609.228.559.229.222,626,200
Aug 07, 20197.968.407.908.398.391,687,000
Aug 06, 20198.208.487.777.847.842,023,500
Aug 05, 20198.498.507.878.188.183,100,100
Aug 02, 20199.079.138.578.808.803,626,500
Aug 01, 20199.799.838.859.339.332,653,100
Jul 31, 20199.9410.159.739.779.77874,800
Jul 30, 201910.0010.129.9810.0210.02986,000
Jul 29, 201910.1910.199.9410.0810.081,375,900
Jul 26, 20199.9010.209.7310.0810.082,082,900
Jul 25, 201910.0510.469.709.729.722,186,100
Jul 24, 201910.5010.599.9010.2010.202,866,800
Jul 23, 201910.0010.509.9010.3810.382,765,700
Jul 22, 201910.5010.519.6310.0510.055,289,300
Jul 19, 201910.9311.1610.1010.5010.506,048,300
Jul 18, 201911.5911.8811.0011.0511.059,060,700
Jul 17, 201911.0211.5411.0011.5011.5032,588,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.