UK markets closed

DouYu International Holdings Limited (DOYU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.83-0.40 (-4.86%)
As of 12:47PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jun 20218.218.257.787.837.83760,961
14 Jun 20218.118.508.058.238.231,705,500
11 Jun 20218.068.107.858.028.021,402,700
10 Jun 20218.018.287.948.038.032,282,600
09 Jun 20218.738.907.947.967.964,663,400
08 Jun 20217.268.237.268.158.155,293,100
07 Jun 20217.407.417.087.237.234,346,000
04 Jun 20217.407.437.217.337.332,073,500
03 Jun 20217.517.657.147.287.284,736,300
02 Jun 20217.977.977.487.607.602,780,600
01 Jun 20218.108.137.777.877.872,275,000
28 May 20218.028.197.837.907.904,613,900
27 May 20217.808.017.598.008.002,475,800
26 May 20217.707.807.517.707.702,045,300
25 May 20217.357.897.337.587.584,559,600
24 May 20217.437.437.127.247.241,383,900
21 May 20217.697.737.317.367.363,157,600
20 May 20217.628.077.597.627.623,174,000
19 May 20217.808.127.747.807.802,223,700
18 May 20217.668.237.537.927.921,903,600
17 May 20217.777.967.517.877.871,983,600
14 May 20217.608.067.607.847.841,873,500
13 May 20218.118.287.397.477.471,843,100
12 May 20218.068.818.008.158.153,712,700
11 May 20217.558.597.378.308.304,635,400
10 May 20218.438.467.757.777.773,578,100
07 May 20218.508.848.488.578.572,271,900
06 May 20218.468.568.258.468.463,017,600
05 May 20218.558.788.478.508.503,498,600
04 May 20218.749.028.588.638.633,566,400
03 May 20219.209.278.698.758.752,767,800
30 Apr 20219.619.719.049.119.114,168,000
29 Apr 202110.4510.509.559.589.583,630,400
28 Apr 202110.4410.6410.2010.4910.491,165,800
27 Apr 202110.5710.6910.4210.4710.47818,200
26 Apr 202110.3710.6210.3410.6210.62629,200
23 Apr 202110.2410.5310.1310.5010.50923,100
22 Apr 202110.2510.649.989.999.991,801,000
21 Apr 20219.9610.199.8010.1610.161,285,200
20 Apr 202110.2310.359.9310.0210.021,352,400
19 Apr 202110.0910.6310.0910.2510.252,167,100
16 Apr 20219.8710.189.7310.1610.161,291,700
15 Apr 202110.1210.129.699.759.751,711,300
14 Apr 202110.1910.229.8510.0010.002,391,000
13 Apr 20219.9510.249.9010.1510.152,016,600
12 Apr 202110.2210.259.779.949.943,498,600
09 Apr 202110.7710.7910.2210.3010.303,734,300
08 Apr 202110.5110.7510.0810.6610.666,178,600
07 Apr 202110.5210.5310.1110.3810.383,234,400
06 Apr 202110.4010.8410.1910.6310.633,687,500
05 Apr 202110.8310.8310.1610.3810.381,880,600
01 Apr 202110.8310.8810.4910.5610.564,305,500
31 Mar 202110.3410.5110.1810.4110.413,177,700
30 Mar 202110.5010.5610.1110.2110.215,870,600
29 Mar 202110.6310.8910.4510.5510.552,510,200
26 Mar 202111.2911.4410.0810.5510.553,932,600
25 Mar 202111.1611.5811.1411.2611.262,057,800
24 Mar 202112.3012.5111.5011.6411.642,494,400
23 Mar 202113.1613.1612.1912.3312.332,895,900
22 Mar 202113.4013.5212.9613.0913.091,404,400
19 Mar 202112.6113.2012.5313.1713.171,651,100
18 Mar 202113.1213.3212.5912.6412.643,596,300
17 Mar 202113.8613.9013.0313.2913.295,545,000
16 Mar 202114.2514.7813.9614.1114.112,273,600
15 Mar 202114.2114.2913.9414.1114.11913,000
12 Mar 202114.0714.2713.8014.2114.21947,600
11 Mar 202114.2914.4514.0314.2914.291,386,100
10 Mar 202114.5514.6313.6813.6913.691,816,100
09 Mar 202113.8814.2213.8714.0614.063,016,800
08 Mar 202114.0214.4613.3013.4713.472,327,300
05 Mar 202113.8714.7013.2714.7014.704,105,300
04 Mar 202113.7314.0813.1313.7313.733,439,800
03 Mar 202115.3015.3014.2614.3414.341,533,300
02 Mar 202115.2115.7215.1115.1715.173,141,400
01 Mar 202114.9615.5114.7815.2515.252,242,100
26 Feb 202114.9015.3914.2214.3414.343,981,100
25 Feb 202115.0615.9214.8314.9514.953,003,000
24 Feb 202114.9515.2014.5415.0715.072,576,000
23 Feb 202114.0414.9813.6114.9514.955,875,600
22 Feb 202115.4316.1314.9415.0515.056,281,900
19 Feb 202116.4717.0616.2416.3716.372,550,400
18 Feb 202116.3416.6815.7415.9315.933,662,400
17 Feb 202118.5718.9216.2617.1317.135,817,800
16 Feb 202119.3320.5417.9619.1819.189,654,300
12 Feb 202117.1818.9416.6018.7218.726,325,400
11 Feb 202114.8918.4714.8117.2017.2019,218,900
10 Feb 202114.1715.2713.9414.9114.914,897,500
09 Feb 202113.7914.0713.6914.0314.033,454,700
08 Feb 202114.7014.7113.4513.7213.724,306,800
05 Feb 202114.1314.7313.6314.4914.493,471,700
04 Feb 202114.4314.5313.6914.0214.024,958,300
03 Feb 202113.5913.7313.4213.5913.593,629,100
02 Feb 202113.4813.7012.9813.5913.594,448,900
01 Feb 202113.3613.6413.3113.5013.502,970,200
29 Jan 202113.0613.6912.9713.1313.134,117,800
28 Jan 202113.0813.3712.9013.2213.223,231,900
27 Jan 202113.0013.8512.8513.2813.287,998,400
26 Jan 202113.6313.7113.2713.5413.546,717,200
25 Jan 202113.1813.6812.8913.6313.635,161,000
22 Jan 202112.5512.9512.3212.8112.811,984,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...