NASDAQ:DOYU | Historical Stock Price | DouYu International Holdings Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-07-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.04$8.82$19.29$42.16$92.14$201.392019-07-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$84.70$84.70127,660——
2019-12-30$83.60$83.60169,370——
2019-12-27$81.50$81.50175,030——
2019-12-26$85.00$85.00174,190——
2019-12-24$80.80$80.80145,260——
2019-12-23$80.60$80.60169,150——
2019-12-20$78.70$78.70390,630——
2019-12-19$77.40$77.40177,480——
2019-12-18$77.00$77.0070,800——
2019-12-17$76.20$76.20113,780——
2019-12-16$76.30$76.30230,960——
2019-12-13$80.30$80.30350,330——
2019-12-12$80.90$80.90262,110——
2019-12-11$77.10$77.10134,890——
2019-12-10$73.20$73.2099,170——
2019-12-09$71.20$71.20124,830——
2019-12-06$71.80$71.8062,150——
2019-12-05$71.60$71.6098,890——
2019-12-04$73.00$73.0091,870——
2019-12-03$72.00$72.00282,700——
2019-12-02$75.10$75.10318,010——
2019-11-29$74.60$74.6090,510——
2019-11-27$78.40$78.40168,100——
2019-11-26$76.50$76.50109,120——
2019-11-25$77.00$77.0072,220——
2019-11-22$75.90$75.9034,620——
2019-11-21$73.40$73.4046,300——
2019-11-20$73.00$73.0062,980——
2019-11-19$76.60$76.6039,220——
2019-11-18$76.50$76.5042,830——
2019-11-15$75.20$75.2057,750——
2019-11-14$72.20$72.2074,340——
2019-11-13$73.10$73.1045,280——
2019-11-12$73.90$73.9085,750——
2019-11-11$77.80$77.8053,780——
2019-11-08$80.30$80.3070,910——
2019-11-07$79.80$79.8049,990——
2019-11-06$78.00$78.0081,650——
2019-11-05$82.50$82.5055,270——
2019-11-04$82.80$82.8089,420——
2019-11-01$77.60$77.6077,110——
2019-10-31$77.70$77.7044,570——
2019-10-30$79.10$79.1041,430——
2019-10-29$77.60$77.6087,800——
2019-10-28$78.80$78.8055,890——
2019-10-25$79.00$79.0089,090——
2019-10-24$77.50$77.5094,770——
2019-10-23$78.10$78.10184,350——
2019-10-22$73.30$73.30130,550——
2019-10-21$75.70$75.70130,600——
2019-10-18$75.40$75.40177,110——
2019-10-17$73.70$73.70138,630——
2019-10-16$71.20$71.20296,070——
2019-10-15$74.70$74.70230,850——
2019-10-14$76.60$76.60380,670——
2019-10-11$85.30$85.3073,390——
2019-10-10$81.10$81.10149,730——
2019-10-09$80.10$80.10119,750——
2019-10-08$79.30$79.30108,200——
2019-10-07$81.10$81.1070,860——
2019-10-04$85.10$85.1034,070——
2019-10-03$82.40$82.40127,500——
2019-10-02$81.20$81.20135,520——
2019-10-01$81.90$81.9083,460——
2019-09-30$81.90$81.90116,880——
2019-09-27$81.90$81.90286,970——
2019-09-26$86.10$86.1072,480——
2019-09-25$87.50$87.50133,730——
2019-09-24$87.80$87.80130,590——
2019-09-23$90.60$90.6077,180——
2019-09-20$95.00$95.00117,030——
2019-09-19$91.60$91.60101,040——
2019-09-18$90.40$90.4076,290——
2019-09-17$90.20$90.20107,670——
2019-09-16$93.30$93.3060,440——
2019-09-13$95.00$95.00126,400——
2019-09-12$93.90$93.9056,180——
2019-09-11$95.70$95.7097,030——
2019-09-10$97.50$97.50104,810——
2019-09-09$97.80$97.80167,370——
2019-09-06$99.60$99.6086,670——
2019-09-05$99.70$99.70113,830——
2019-09-04$99.80$99.80184,770——
2019-09-03$93.50$93.50284,670——
2019-08-30$94.60$94.6079,550——
2019-08-29$92.00$92.00170,330——
2019-08-28$88.20$88.2064,610——
2019-08-27$86.40$86.40173,010——
2019-08-26$83.50$83.5045,040——
2019-08-23$80.70$80.70236,560——
2019-08-22$82.00$82.00153,000——
2019-08-21$82.20$82.20253,270——
2019-08-20$83.10$83.10219,740——
2019-08-19$84.50$84.50402,900——
2019-08-16$87.00$87.00296,080——
2019-08-15$83.10$83.10218,200——
2019-08-14$81.40$81.40251,860——
2019-08-13$88.40$88.40406,970——
2019-08-12$99.30$99.30442,220——
2019-08-09$95.60$95.60214,310——
2019-08-08$92.20$92.20262,620——
2019-08-07$83.90$83.90168,700——
2019-08-06$78.40$78.40202,350——
2019-08-05$81.80$81.80310,010——
2019-08-02$88.00$88.00362,650——
2019-08-01$93.30$93.30265,310——
2019-07-31$97.70$97.7087,480——
2019-07-30$100.20$100.2098,600——
2019-07-29$100.80$100.80137,590——
2019-07-26$100.80$100.80208,290——
2019-07-25$97.20$97.20218,610——
2019-07-24$102.00$102.00286,680——
2019-07-23$103.80$103.80276,570——
2019-07-22$100.50$100.50528,930——
2019-07-19$105.00$105.00604,830——
2019-07-18$110.50$110.50906,070——
2019-07-17$115.00$115.003,258,850——