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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$110.60$110.60252,760——
2020-12-30$115.10$115.10282,090——
2020-12-29$111.10$111.10245,440——
2020-12-28$110.00$110.00146,550——
2020-12-24$112.60$112.6084,900——
2020-12-23$116.60$116.60333,340——
2020-12-22$116.30$116.30265,130——
2020-12-21$121.10$121.10268,040——
2020-12-18$122.20$122.20292,110——
2020-12-17$119.30$119.30277,510——
2020-12-16$118.60$118.60309,820——
2020-12-15$113.30$113.30239,220——
2020-12-14$114.60$114.60567,210——
2020-12-11$117.10$117.10714,580——
2020-12-10$123.00$123.00507,730——
2020-12-09$125.50$125.50518,400——
2020-12-08$122.70$122.70309,030——
2020-12-07$119.80$119.80431,760——
2020-12-04$119.80$119.80539,430——
2020-12-03$121.70$121.70438,080——
2020-12-02$123.90$123.90401,300——
2020-12-01$125.40$125.40459,380——
2020-11-30$132.60$132.601,301,390——
2020-11-27$139.70$139.70265,580——
2020-11-25$139.90$139.90256,360——
2020-11-24$140.00$140.00195,880——
2020-11-23$139.90$139.90201,610——
2020-11-20$138.30$138.30166,700——
2020-11-19$135.90$135.90259,350——
2020-11-18$135.70$135.70467,990——
2020-11-17$142.50$142.50239,810——
2020-11-16$141.30$141.30274,970——
2020-11-13$142.10$142.10224,290——
2020-11-12$140.90$140.90407,560——
2020-11-11$138.00$138.00435,220——
2020-11-10$136.10$136.10296,250——
2020-11-09$142.80$142.80256,360——
2020-11-06$149.10$149.10215,760——
2020-11-05$153.50$153.50457,900——
2020-11-04$153.80$153.80313,880——
2020-11-03$151.30$151.30230,000——
2020-11-02$150.80$150.80168,990——
2020-10-30$153.00$153.00238,100——
2020-10-29$151.30$151.30173,910——
2020-10-28$142.90$142.90320,150——
2020-10-27$152.30$152.30147,170——
2020-10-26$147.10$147.10167,480——
2020-10-23$150.70$150.70163,380——
2020-10-22$147.00$147.00348,570——
2020-10-21$151.00$151.00316,810——
2020-10-20$151.80$151.80615,600——
2020-10-19$158.80$158.80398,240——
2020-10-16$152.80$152.80443,360——
2020-10-15$152.20$152.20372,830——
2020-10-14$152.20$152.20473,990——
2020-10-13$153.90$153.90612,210——
2020-10-12$156.80$156.802,383,910——
2020-10-09$140.00$140.00139,120——
2020-10-08$134.40$134.40114,120——
2020-10-07$132.30$132.30121,530——
2020-10-06$132.20$132.20141,920——
2020-10-05$132.90$132.90341,650——
2020-10-02$139.90$139.90280,270——
2020-10-01$138.50$138.50459,690——
2020-09-30$132.10$132.10300,090——
2020-09-29$134.50$134.50259,470——
2020-09-28$139.60$139.60266,280——
2020-09-25$141.60$141.60191,110——
2020-09-24$142.90$142.90242,850——
2020-09-23$144.50$144.50154,980——
2020-09-22$148.80$148.80169,750——
2020-09-21$152.20$152.20202,710——
2020-09-18$160.30$160.30157,260——
2020-09-17$163.30$163.30124,270——
2020-09-16$163.40$163.40101,760——
2020-09-15$163.60$163.6068,650——
2020-09-14$161.20$161.2092,360——
2020-09-11$158.10$158.1091,260——
2020-09-10$154.20$154.20190,380——
2020-09-09$160.70$160.7090,470——
2020-09-08$154.10$154.10144,610——
2020-09-04$157.30$157.30259,330——
2020-09-03$153.70$153.70249,930——
2020-09-02$169.40$169.40168,750——
2020-09-01$175.40$175.40271,440——
2020-08-31$167.40$167.40154,730——
2020-08-28$166.90$166.90182,150——
2020-08-27$163.00$163.00129,460——
2020-08-26$161.80$161.80191,630——
2020-08-25$158.90$158.90154,110——
2020-08-24$156.60$156.60258,890——
2020-08-21$146.40$146.40112,040——
2020-08-20$147.00$147.0084,770——
2020-08-19$149.00$149.00216,810——
2020-08-18$149.60$149.60298,720——
2020-08-17$145.80$145.80201,220——
2020-08-14$146.40$146.40269,820——
2020-08-13$145.00$145.00195,270——
2020-08-12$147.90$147.90293,020——
2020-08-11$144.30$144.30480,150——
2020-08-10$139.70$139.70746,160——
2020-08-07$152.70$152.70462,910——
2020-08-06$159.20$159.20390,850——
2020-08-05$156.80$156.80729,400——
2020-08-04$147.90$147.90129,130——
2020-08-03$146.70$146.70288,470——
2020-07-31$134.60$134.60299,550——
2020-07-30$131.40$131.40174,910——
2020-07-29$125.50$125.50159,860——
2020-07-28$117.90$117.90102,260——
2020-07-27$117.70$117.7083,680——
2020-07-24$114.80$114.80243,430——
2020-07-23$116.20$116.20128,140——
2020-07-22$122.30$122.30270,010——
2020-07-21$134.40$134.40210,150——
2020-07-20$128.00$128.00177,140——
2020-07-17$120.20$120.20137,550——
2020-07-16$120.50$120.50205,720——
2020-07-15$123.20$123.20155,600——
2020-07-14$127.20$127.20348,860——
2020-07-13$129.50$129.50219,410——
2020-07-10$133.40$133.40223,840——
2020-07-09$136.50$136.50402,630——
2020-07-08$129.80$129.80545,660——
2020-07-07$127.30$127.30238,550——
2020-07-06$124.40$124.40352,460——
2020-07-02$119.10$119.10178,850——
2020-07-01$115.70$115.70147,270——
2020-06-30$115.40$115.40286,240——
2020-06-29$118.20$118.20222,320——
2020-06-26$111.60$111.60127,430——
2020-06-25$111.00$111.00160,250——
2020-06-24$105.40$105.40186,490——
2020-06-23$114.60$114.60155,930——
2020-06-22$111.60$111.60117,880——
2020-06-19$110.70$110.70411,140——
2020-06-18$108.40$108.40154,350——
2020-06-17$106.70$106.70281,700——
2020-06-16$105.30$105.30277,520——
2020-06-15$95.30$95.30248,700——
2020-06-12$89.80$89.80216,620——
2020-06-11$89.90$89.90319,910——
2020-06-10$89.10$89.10185,300——
2020-06-09$89.40$89.40240,870——
2020-06-08$90.70$90.70133,910——
2020-06-05$91.20$91.20188,080——
2020-06-04$92.00$92.00304,500——
2020-06-03$94.20$94.20281,960——
2020-06-02$89.20$89.20119,080——
2020-06-01$90.00$90.00150,900——
2020-05-29$90.00$90.00198,600——
2020-05-28$89.90$89.90391,320——
2020-05-27$81.30$81.30173,490——
2020-05-26$82.00$82.00368,260——
2020-05-22$69.10$69.10205,510——
2020-05-21$76.10$76.1092,330——
2020-05-20$81.30$81.30178,320——
2020-05-19$77.50$77.50114,010——
2020-05-18$75.00$75.0075,270——
2020-05-15$76.00$76.0035,530——
2020-05-14$72.60$72.6049,540——
2020-05-13$73.00$73.00123,380——
2020-05-12$77.00$77.0070,790——
2020-05-11$74.90$74.9041,600——
2020-05-08$74.60$74.6064,850——
2020-05-07$71.60$71.6044,210——
2020-05-06$71.70$71.7041,860——
2020-05-05$70.70$70.7031,010——
2020-05-04$70.00$70.0063,470——
2020-05-01$70.00$70.0063,010——
2020-04-30$75.90$75.90113,100——
2020-04-29$74.80$74.8055,410——
2020-04-28$72.60$72.6054,840——
2020-04-27$75.60$75.6088,830——
2020-04-24$72.70$72.70127,650——
2020-04-23$70.80$70.8056,480——
2020-04-22$72.50$72.5049,620——
2020-04-21$70.00$70.0070,910——
2020-04-20$76.00$76.00122,200——
2020-04-17$75.40$75.4084,050——
2020-04-16$73.30$73.3027,860——
2020-04-15$72.30$72.3037,390——
2020-04-14$73.20$73.2080,280——
2020-04-13$72.20$72.2049,370——
2020-04-09$73.00$73.0067,680——
2020-04-08$70.00$70.0090,080——
2020-04-07$73.20$73.20143,040——
2020-04-06$74.70$74.70190,190——
2020-04-03$71.60$71.60351,040——
2020-04-02$65.50$65.50152,250——
2020-04-01$62.70$62.70118,720——
2020-03-31$64.10$64.10165,350——
2020-03-30$62.40$62.40201,320——
2020-03-27$66.10$66.10202,180——
2020-03-26$68.60$68.60209,140——
2020-03-25$66.70$66.70231,330——
2020-03-24$66.90$66.90327,080——
2020-03-23$70.00$70.0059,970——
2020-03-20$72.50$72.50165,220——
2020-03-19$80.40$80.40196,840——
2020-03-18$77.30$77.30129,240——
2020-03-17$78.70$78.7077,220——
2020-03-16$73.70$73.7092,480——
2020-03-13$77.10$77.10126,530——
2020-03-12$69.10$69.10127,790——
2020-03-11$72.90$72.90109,860——
2020-03-10$76.00$76.0056,290——
2020-03-09$74.50$74.50157,060——
2020-03-06$75.60$75.60101,630——
2020-03-05$80.20$80.2039,410——
2020-03-04$81.60$81.6048,420——
2020-03-03$79.80$79.80166,130——
2020-03-02$78.00$78.0070,540——
2020-02-28$77.70$77.70116,860——
2020-02-27$77.90$77.90161,450——
2020-02-26$79.80$79.8068,190——
2020-02-25$79.00$79.0055,890——
2020-02-24$79.00$79.0078,530——
2020-02-21$80.70$80.70105,100——
2020-02-20$81.60$81.60135,100——
2020-02-19$80.90$80.9084,730——
2020-02-18$83.30$83.3098,480——
2020-02-14$87.60$87.60126,570——
2020-02-13$84.50$84.5063,400——
2020-02-12$85.30$85.30145,190——
2020-02-11$85.00$85.00154,570——
2020-02-10$88.50$88.50110,210——
2020-02-07$85.90$85.90151,570——
2020-02-06$82.80$82.80122,090——
2020-02-05$80.20$80.20114,920——
2020-02-04$81.40$81.40160,410——
2020-02-03$82.50$82.50192,090——
2020-01-31$80.90$80.90192,820——
2020-01-30$80.80$80.80282,110——
2020-01-29$80.00$80.00201,910——
2020-01-28$79.90$79.90286,150——
2020-01-27$76.00$76.00436,280——
2020-01-24$77.20$77.20298,580——
2020-01-23$79.35$79.35401,500——
2020-01-22$76.00$76.00421,810——
2020-01-21$85.90$85.90290,860——
2020-01-17$93.70$93.70138,700——
2020-01-16$91.10$91.10131,210——
2020-01-15$89.40$89.40199,500——
2020-01-14$89.20$89.20237,240——
2020-01-13$93.60$93.60271,400——
2020-01-10$93.50$93.50210,900——
2020-01-09$92.10$92.10257,790——
2020-01-08$93.60$93.60192,560——
2020-01-07$89.90$89.90218,380——
2020-01-06$89.80$89.80153,270——
2020-01-03$87.80$87.80168,760——
2020-01-02$88.50$88.50255,930——