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:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 8.00 | 8.19 | 7.91 | 8.03 | 8.03 | 106,400 |
| 17 Apr 2024 | 7.80 | 8.06 | 7.80 | 7.89 | 7.89 | 85,100 |
| 16 Apr 2024 | 7.67 | 8.03 | 7.67 | 7.81 | 7.81 | 111,000 |
| 15 Apr 2024 | 7.60 | 7.82 | 7.50 | 7.79 | 7.79 | 109,500 |
| 12 Apr 2024 | 7.39 | 7.61 | 7.39 | 7.55 | 7.55 | 105,200 |
| 11 Apr 2024 | 7.51 | 7.64 | 7.43 | 7.48 | 7.48 | 30,400 |
| 10 Apr 2024 | 7.53 | 7.74 | 7.40 | 7.45 | 7.45 | 90,800 |
| 09 Apr 2024 | 7.80 | 7.82 | 7.55 | 7.66 | 7.66 | 57,700 |
| 08 Apr 2024 | 7.89 | 8.00 | 7.67 | 7.77 | 7.77 | 75,400 |
| 05 Apr 2024 | 7.53 | 7.95 | 7.51 | 7.83 | 7.83 | 92,200 |
| 04 Apr 2024 | 7.64 | 7.77 | 7.52 | 7.57 | 7.57 | 62,500 |
| 03 Apr 2024 | 7.22 | 7.75 | 7.15 | 7.59 | 7.59 | 74,900 |
| 02 Apr 2024 | 7.49 | 7.97 | 7.38 | 7.38 | 7.38 | 192,500 |
| 01 Apr 2024 | 6.60 | 7.59 | 6.60 | 7.49 | 7.49 | 350,300 |
| 28 Mar 2024 | 6.74 | 6.94 | 6.29 | 6.59 | 6.59 | 432,300 |
| 28 Mar 2024 | 1:10 Stock split | |||||
| 27 Mar 2024 | 7.29 | 7.29 | 6.72 | 7.00 | 7.00 | 101,270 |
| 26 Mar 2024 | 7.50 | 7.75 | 7.10 | 7.15 | 7.15 | 144,260 |
| 25 Mar 2024 | 7.30 | 7.95 | 7.22 | 7.89 | 7.89 | 148,800 |
| 22 Mar 2024 | 7.39 | 7.56 | 7.30 | 7.30 | 7.30 | 59,530 |
| 21 Mar 2024 | 7.50 | 7.55 | 7.35 | 7.40 | 7.40 | 39,640 |
| 20 Mar 2024 | 7.30 | 7.64 | 7.23 | 7.62 | 7.62 | 67,300 |
| 19 Mar 2024 | 7.10 | 7.60 | 6.90 | 7.35 | 7.35 | 77,710 |
| 18 Mar 2024 | 6.80 | 7.20 | 6.65 | 7.11 | 7.11 | 130,010 |
| 15 Mar 2024 | 7.18 | 7.36 | 6.50 | 6.80 | 6.80 | 853,630 |
| 14 Mar 2024 | 7.60 | 7.76 | 7.25 | 7.47 | 7.47 | 94,090 |
| 13 Mar 2024 | 7.96 | 8.05 | 7.71 | 7.75 | 7.75 | 59,910 |
| 12 Mar 2024 | 7.63 | 8.16 | 7.60 | 7.96 | 7.96 | 104,220 |
| 11 Mar 2024 | 7.50 | 7.80 | 7.32 | 7.60 | 7.60 | 138,060 |
| 08 Mar 2024 | 7.60 | 7.60 | 7.12 | 7.24 | 7.24 | 48,520 |
| 07 Mar 2024 | 7.34 | 7.35 | 7.10 | 7.28 | 7.28 | 65,430 |
| 06 Mar 2024 | 7.12 | 7.42 | 7.12 | 7.32 | 7.32 | 61,440 |
| 05 Mar 2024 | 7.30 | 7.38 | 7.10 | 7.10 | 7.10 | 65,810 |
| 04 Mar 2024 | 7.61 | 7.78 | 7.16 | 7.20 | 7.20 | 94,290 |
| 01 Mar 2024 | 7.48 | 7.75 | 7.40 | 7.51 | 7.51 | 130,760 |
| 29 Feb 2024 | 7.58 | 7.68 | 7.40 | 7.52 | 7.52 | 50,050 |
| 28 Feb 2024 | 7.60 | 7.68 | 7.38 | 7.67 | 7.67 | 36,490 |
| 27 Feb 2024 | 7.65 | 7.70 | 7.42 | 7.60 | 7.60 | 51,770 |
| 26 Feb 2024 | 7.50 | 7.73 | 7.50 | 7.65 | 7.65 | 27,850 |
| 23 Feb 2024 | 7.50 | 7.63 | 7.40 | 7.59 | 7.59 | 42,140 |
| 22 Feb 2024 | 7.40 | 7.85 | 7.30 | 7.56 | 7.56 | 45,640 |
| 21 Feb 2024 | 7.45 | 7.65 | 7.30 | 7.40 | 7.40 | 44,640 |
| 20 Feb 2024 | 7.80 | 7.82 | 7.19 | 7.30 | 7.30 | 148,210 |
| 16 Feb 2024 | 7.89 | 8.30 | 7.80 | 7.96 | 7.96 | 70,040 |
| 15 Feb 2024 | 7.30 | 8.20 | 7.29 | 7.97 | 7.97 | 109,500 |
| 14 Feb 2024 | 7.67 | 7.67 | 7.27 | 7.50 | 7.50 | 115,370 |
| 13 Feb 2024 | 7.50 | 7.59 | 7.20 | 7.23 | 7.23 | 25,120 |
| 12 Feb 2024 | 7.40 | 7.60 | 7.35 | 7.50 | 7.50 | 35,520 |
| 09 Feb 2024 | 7.18 | 7.30 | 7.11 | 7.20 | 7.20 | 48,240 |
| 08 Feb 2024 | 7.68 | 7.70 | 7.08 | 7.21 | 7.21 | 51,280 |
| 07 Feb 2024 | 7.60 | 7.80 | 7.28 | 7.38 | 7.38 | 35,290 |
| 06 Feb 2024 | 7.80 | 7.80 | 7.51 | 7.60 | 7.60 | 60,150 |
| 05 Feb 2024 | 7.44 | 7.85 | 7.20 | 7.30 | 7.30 | 48,220 |
| 02 Feb 2024 | 7.70 | 7.76 | 7.40 | 7.45 | 7.45 | 52,150 |
| 01 Feb 2024 | 7.74 | 8.30 | 7.70 | 7.70 | 7.70 | 22,300 |
| 31 Jan 2024 | 7.79 | 8.27 | 7.70 | 7.73 | 7.73 | 30,870 |
| 30 Jan 2024 | 7.90 | 8.20 | 7.81 | 7.81 | 7.81 | 38,490 |
| 29 Jan 2024 | 8.50 | 8.50 | 7.91 | 8.05 | 8.05 | 70,130 |
| 26 Jan 2024 | 8.99 | 9.00 | 8.40 | 8.45 | 8.45 | 32,640 |
| 25 Jan 2024 | 8.88 | 9.10 | 8.79 | 8.90 | 8.90 | 72,290 |
| 24 Jan 2024 | 8.50 | 8.89 | 8.30 | 8.75 | 8.75 | 112,700 |
| 23 Jan 2024 | 7.82 | 8.40 | 7.82 | 8.19 | 8.19 | 80,670 |
| 22 Jan 2024 | 8.00 | 8.00 | 7.52 | 7.60 | 7.60 | 47,450 |
| 19 Jan 2024 | 8.15 | 8.17 | 7.93 | 8.01 | 8.01 | 28,220 |
| 18 Jan 2024 | 7.90 | 8.40 | 7.80 | 8.17 | 8.17 | 30,250 |
| 17 Jan 2024 | 7.88 | 8.05 | 7.70 | 7.96 | 7.96 | 43,710 |
| 16 Jan 2024 | 8.58 | 8.58 | 7.95 | 8.08 | 8.08 | 69,960 |
| 12 Jan 2024 | 8.90 | 9.45 | 8.67 | 8.68 | 8.68 | 77,190 |
| 11 Jan 2024 | 8.40 | 9.04 | 8.40 | 8.90 | 8.90 | 48,770 |
| 10 Jan 2024 | 8.80 | 9.01 | 8.40 | 8.41 | 8.41 | 51,270 |
| 09 Jan 2024 | 8.90 | 9.05 | 8.60 | 8.69 | 8.69 | 59,720 |
| 08 Jan 2024 | 9.10 | 9.24 | 8.80 | 9.12 | 9.12 | 59,020 |
| 05 Jan 2024 | 8.94 | 9.40 | 8.82 | 9.15 | 9.15 | 87,720 |
| 04 Jan 2024 | 9.26 | 9.26 | 8.90 | 9.00 | 9.00 | 72,320 |
| 03 Jan 2024 | 9.00 | 9.50 | 8.80 | 9.20 | 9.20 | 108,460 |
| 02 Jan 2024 | 9.30 | 9.35 | 8.98 | 9.16 | 9.16 | 115,210 |
| 29 Dec 2023 | 9.00 | 9.50 | 8.40 | 9.50 | 9.50 | 987,600 |
| 28 Dec 2023 | 7.77 | 9.10 | 7.72 | 8.92 | 8.92 | 526,930 |
| 27 Dec 2023 | 7.37 | 7.42 | 7.15 | 7.28 | 7.28 | 80,310 |
| 26 Dec 2023 | 7.42 | 7.50 | 7.30 | 7.43 | 7.43 | 47,790 |
| 22 Dec 2023 | 7.20 | 7.40 | 7.10 | 7.35 | 7.35 | 178,440 |
| 21 Dec 2023 | 7.40 | 7.65 | 7.30 | 7.44 | 7.44 | 71,370 |
| 20 Dec 2023 | 7.56 | 7.77 | 7.31 | 7.33 | 7.33 | 78,200 |
| 19 Dec 2023 | 7.85 | 7.99 | 7.62 | 7.66 | 7.66 | 56,550 |
| 18 Dec 2023 | 7.60 | 7.90 | 7.60 | 7.80 | 7.80 | 70,810 |
| 15 Dec 2023 | 7.70 | 7.99 | 7.51 | 7.81 | 7.81 | 256,130 |
| 14 Dec 2023 | 7.75 | 8.02 | 7.62 | 7.77 | 7.77 | 86,980 |
| 13 Dec 2023 | 7.54 | 7.77 | 7.50 | 7.64 | 7.64 | 58,190 |
| 12 Dec 2023 | 7.66 | 7.98 | 7.50 | 7.60 | 7.60 | 66,070 |
| 11 Dec 2023 | 8.00 | 8.00 | 7.51 | 7.55 | 7.55 | 107,970 |
| 08 Dec 2023 | 7.39 | 8.08 | 7.39 | 7.96 | 7.96 | 131,690 |
| 07 Dec 2023 | 7.59 | 8.29 | 7.20 | 7.39 | 7.39 | 183,250 |
| 06 Dec 2023 | 7.30 | 7.40 | 7.21 | 7.22 | 7.22 | 69,330 |
| 05 Dec 2023 | 7.21 | 7.38 | 7.11 | 7.11 | 7.11 | 55,160 |
| 04 Dec 2023 | 7.20 | 7.49 | 7.20 | 7.26 | 7.26 | 97,130 |
| 01 Dec 2023 | 7.30 | 7.38 | 7.06 | 7.16 | 7.16 | 227,570 |
| 30 Nov 2023 | 8.09 | 8.09 | 7.00 | 7.02 | 7.02 | 741,400 |
| 29 Nov 2023 | 7.66 | 7.95 | 7.66 | 7.82 | 7.82 | 62,360 |
| 28 Nov 2023 | 8.05 | 8.11 | 7.62 | 7.77 | 7.77 | 160,410 |
| 27 Nov 2023 | 8.80 | 8.83 | 8.05 | 8.13 | 8.13 | 203,570 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.