DouYu International Holdings Limited (DOYU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 10.65 | 10.71 | 10.31 | 10.32 | 10.32 | 74,600 |
| Jun 24, 2024 | 10.30 | 10.77 | 10.30 | 10.61 | 10.61 | 63,500 |
| Jun 21, 2024 | 10.51 | 10.52 | 10.16 | 10.38 | 10.38 | 80,300 |
| Jun 20, 2024 | 10.25 | 10.60 | 10.20 | 10.60 | 10.60 | 85,700 |
| Jun 18, 2024 | 10.20 | 10.36 | 10.01 | 10.25 | 10.25 | 63,600 |
| Jun 17, 2024 | 10.20 | 10.31 | 9.87 | 10.17 | 10.17 | 83,400 |
| Jun 14, 2024 | 10.28 | 10.28 | 10.05 | 10.16 | 10.16 | 93,700 |
| Jun 13, 2024 | 10.40 | 10.59 | 10.26 | 10.28 | 10.28 | 70,800 |
| Jun 12, 2024 | 9.62 | 10.40 | 9.62 | 10.35 | 10.35 | 96,700 |
| Jun 11, 2024 | 9.81 | 9.95 | 9.68 | 9.68 | 9.68 | 61,900 |
| Jun 10, 2024 | 9.64 | 10.05 | 9.61 | 9.87 | 9.87 | 73,300 |
| Jun 07, 2024 | 9.73 | 9.75 | 9.40 | 9.68 | 9.68 | 148,400 |
| Jun 06, 2024 | 9.99 | 10.07 | 9.60 | 9.83 | 9.83 | 119,500 |
| Jun 05, 2024 | 9.41 | 10.20 | 9.24 | 10.06 | 10.06 | 184,600 |
| Jun 04, 2024 | 9.75 | 10.14 | 9.75 | 10.12 | 10.12 | 78,600 |
| Jun 03, 2024 | 10.34 | 10.34 | 9.82 | 10.01 | 10.01 | 47,900 |
| May 31, 2024 | 10.07 | 10.17 | 9.85 | 10.14 | 10.14 | 57,700 |
| May 30, 2024 | 9.98 | 10.28 | 9.76 | 10.16 | 10.16 | 21,400 |
| May 29, 2024 | 10.07 | 10.40 | 9.82 | 10.21 | 10.21 | 45,500 |
| May 28, 2024 | 10.08 | 10.43 | 10.04 | 10.30 | 10.30 | 99,600 |
| May 24, 2024 | 9.79 | 10.38 | 9.79 | 9.97 | 9.97 | 92,000 |
| May 23, 2024 | 9.84 | 9.98 | 9.60 | 9.89 | 9.89 | 102,600 |
| May 22, 2024 | 9.97 | 10.16 | 9.87 | 9.92 | 9.92 | 139,800 |
| May 21, 2024 | 10.38 | 10.52 | 9.90 | 10.01 | 10.01 | 209,500 |
| May 20, 2024 | 10.62 | 10.81 | 10.29 | 10.60 | 10.60 | 177,200 |
| May 17, 2024 | 10.65 | 11.29 | 10.50 | 10.83 | 10.83 | 253,900 |
| May 16, 2024 | 9.90 | 10.59 | 9.90 | 10.51 | 10.51 | 149,200 |
| May 15, 2024 | 10.07 | 10.07 | 9.90 | 9.91 | 9.91 | 41,600 |
| May 14, 2024 | 9.90 | 10.04 | 9.90 | 10.00 | 10.00 | 75,000 |
| May 13, 2024 | 9.51 | 10.19 | 9.50 | 9.82 | 9.82 | 167,000 |
| May 10, 2024 | 9.90 | 9.91 | 9.40 | 9.44 | 9.44 | 89,000 |
| May 09, 2024 | 9.87 | 9.96 | 9.50 | 9.73 | 9.73 | 123,000 |
| May 08, 2024 | 9.50 | 9.90 | 9.50 | 9.74 | 9.74 | 84,200 |
| May 07, 2024 | 9.60 | 9.75 | 9.45 | 9.65 | 9.65 | 83,400 |
| May 06, 2024 | 9.10 | 9.67 | 9.10 | 9.60 | 9.60 | 198,100 |
| May 03, 2024 | 9.05 | 9.23 | 9.05 | 9.07 | 9.07 | 59,300 |
| May 02, 2024 | 8.81 | 9.28 | 8.65 | 9.09 | 9.09 | 115,700 |
| May 01, 2024 | 8.67 | 8.79 | 8.60 | 8.60 | 8.60 | 33,200 |
| Apr 30, 2024 | 8.51 | 8.67 | 8.47 | 8.58 | 8.58 | 40,500 |
| Apr 29, 2024 | 8.45 | 8.67 | 8.42 | 8.60 | 8.60 | 36,300 |
| Apr 26, 2024 | 8.48 | 8.77 | 8.48 | 8.58 | 8.58 | 73,400 |
| Apr 25, 2024 | 8.57 | 8.58 | 8.37 | 8.44 | 8.44 | 44,700 |
| Apr 24, 2024 | 8.38 | 8.62 | 8.34 | 8.57 | 8.57 | 62,700 |
| Apr 23, 2024 | 8.30 | 8.55 | 8.30 | 8.39 | 8.39 | 93,400 |
| Apr 22, 2024 | 8.06 | 8.34 | 8.06 | 8.29 | 8.29 | 59,100 |
| Apr 19, 2024 | 7.94 | 8.20 | 7.92 | 8.06 | 8.06 | 62,500 |
| Apr 18, 2024 | 8.00 | 8.19 | 7.91 | 8.03 | 8.03 | 106,400 |
| Apr 17, 2024 | 7.80 | 8.06 | 7.80 | 7.89 | 7.89 | 85,100 |
| Apr 16, 2024 | 7.67 | 8.03 | 7.67 | 7.81 | 7.81 | 111,000 |
| Apr 15, 2024 | 7.60 | 7.82 | 7.50 | 7.79 | 7.79 | 109,500 |
| Apr 12, 2024 | 7.39 | 7.61 | 7.39 | 7.55 | 7.55 | 105,200 |
| Apr 11, 2024 | 7.51 | 7.64 | 7.43 | 7.48 | 7.48 | 30,400 |
| Apr 10, 2024 | 7.53 | 7.74 | 7.40 | 7.45 | 7.45 | 90,800 |
| Apr 09, 2024 | 7.80 | 7.82 | 7.55 | 7.66 | 7.66 | 57,700 |
| Apr 08, 2024 | 7.89 | 8.00 | 7.67 | 7.77 | 7.77 | 75,400 |
| Apr 05, 2024 | 7.53 | 7.95 | 7.51 | 7.83 | 7.83 | 92,200 |
| Apr 04, 2024 | 7.64 | 7.77 | 7.52 | 7.57 | 7.57 | 62,500 |
| Apr 03, 2024 | 7.22 | 7.75 | 7.15 | 7.59 | 7.59 | 74,900 |
| Apr 02, 2024 | 7.49 | 7.97 | 7.38 | 7.38 | 7.38 | 192,500 |
| Apr 01, 2024 | 6.60 | 7.59 | 6.60 | 7.49 | 7.49 | 350,300 |
| Mar 28, 2024 | 6.74 | 6.94 | 6.29 | 6.59 | 6.59 | 432,300 |
| Mar 28, 2024 | 1:10 Stock Split | |||||
| Mar 27, 2024 | 7.29 | 7.29 | 6.72 | 7.00 | 7.00 | 101,270 |
| Mar 26, 2024 | 7.50 | 7.75 | 7.10 | 7.15 | 7.15 | 144,260 |
| Mar 25, 2024 | 7.30 | 7.95 | 7.22 | 7.89 | 7.89 | 148,800 |
| Mar 22, 2024 | 7.39 | 7.56 | 7.30 | 7.30 | 7.30 | 59,530 |
| Mar 21, 2024 | 7.50 | 7.55 | 7.35 | 7.40 | 7.40 | 39,640 |
| Mar 20, 2024 | 7.30 | 7.64 | 7.23 | 7.62 | 7.62 | 67,300 |
| Mar 19, 2024 | 7.10 | 7.60 | 6.90 | 7.35 | 7.35 | 77,710 |
| Mar 18, 2024 | 6.80 | 7.20 | 6.65 | 7.11 | 7.11 | 130,010 |
| Mar 15, 2024 | 7.18 | 7.36 | 6.50 | 6.80 | 6.80 | 853,630 |
| Mar 14, 2024 | 7.60 | 7.76 | 7.25 | 7.47 | 7.47 | 94,090 |
| Mar 13, 2024 | 7.96 | 8.05 | 7.71 | 7.75 | 7.75 | 59,910 |
| Mar 12, 2024 | 7.63 | 8.16 | 7.60 | 7.96 | 7.96 | 104,220 |
| Mar 11, 2024 | 7.50 | 7.80 | 7.32 | 7.60 | 7.60 | 138,060 |
| Mar 08, 2024 | 7.60 | 7.60 | 7.12 | 7.24 | 7.24 | 48,520 |
| Mar 07, 2024 | 7.34 | 7.35 | 7.10 | 7.28 | 7.28 | 65,430 |
| Mar 06, 2024 | 7.12 | 7.42 | 7.12 | 7.32 | 7.32 | 61,440 |
| Mar 05, 2024 | 7.30 | 7.38 | 7.10 | 7.10 | 7.10 | 65,810 |
| Mar 04, 2024 | 7.61 | 7.78 | 7.16 | 7.20 | 7.20 | 94,290 |
| Mar 01, 2024 | 7.48 | 7.75 | 7.40 | 7.51 | 7.51 | 130,760 |
| Feb 29, 2024 | 7.58 | 7.68 | 7.40 | 7.52 | 7.52 | 50,050 |
| Feb 28, 2024 | 7.60 | 7.68 | 7.38 | 7.67 | 7.67 | 36,490 |
| Feb 27, 2024 | 7.65 | 7.70 | 7.42 | 7.60 | 7.60 | 51,770 |
| Feb 26, 2024 | 7.50 | 7.73 | 7.50 | 7.65 | 7.65 | 27,850 |
| Feb 23, 2024 | 7.50 | 7.63 | 7.40 | 7.59 | 7.59 | 42,140 |
| Feb 22, 2024 | 7.40 | 7.85 | 7.30 | 7.56 | 7.56 | 45,640 |
| Feb 21, 2024 | 7.45 | 7.65 | 7.30 | 7.40 | 7.40 | 44,640 |
| Feb 20, 2024 | 7.80 | 7.82 | 7.19 | 7.30 | 7.30 | 148,210 |
| Feb 16, 2024 | 7.89 | 8.30 | 7.80 | 7.96 | 7.96 | 70,040 |
| Feb 15, 2024 | 7.30 | 8.20 | 7.29 | 7.97 | 7.97 | 109,500 |
| Feb 14, 2024 | 7.67 | 7.67 | 7.27 | 7.50 | 7.50 | 115,370 |
| Feb 13, 2024 | 7.50 | 7.59 | 7.20 | 7.23 | 7.23 | 25,120 |
| Feb 12, 2024 | 7.40 | 7.60 | 7.35 | 7.50 | 7.50 | 35,520 |
| Feb 09, 2024 | 7.18 | 7.30 | 7.11 | 7.20 | 7.20 | 48,240 |
| Feb 08, 2024 | 7.68 | 7.70 | 7.08 | 7.21 | 7.21 | 51,280 |
| Feb 07, 2024 | 7.60 | 7.80 | 7.28 | 7.38 | 7.38 | 35,290 |
| Feb 06, 2024 | 7.80 | 7.80 | 7.51 | 7.60 | 7.60 | 60,150 |
| Feb 05, 2024 | 7.44 | 7.85 | 7.20 | 7.30 | 7.30 | 48,220 |
| Feb 02, 2024 | 7.70 | 7.76 | 7.40 | 7.45 | 7.45 | 52,150 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.