NASDAQ:DPU | Stock Price History | Top KingWin 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
2023-04-18 to 2026-08-27
Data captured

Stock Price Chart

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

$1.71$8.83$45.56$235.20$1,214.11$6,267.192023-04-182026-08-27

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

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-08-27$2.22$2.227,800——
2026-08-26$2.22$2.221,800——
2026-08-25$2.28$2.282,300——
2026-08-24$2.22$2.225,800——
2026-08-21$2.30$2.303,500——
2026-08-20$2.46$2.465,300——
2026-08-19$2.32$2.321,500——
2026-08-18$2.32$2.3211,100$2.4160
2026-08-17$2.30$2.3035,800$2.54195
2026-08-14$2.18$2.1815,700$2.23100
2026-08-13$2.24$2.2430,800$2.26110
2026-08-12$2.20$2.2014,600——
2026-08-11$2.10$2.102,300——
2026-08-10$2.03$2.033,600$1.85792
2026-08-07$2.00$2.0022,500$2.001,419
2026-08-06$1.90$1.901,400$1.953
2026-08-05$1.81$1.813,600——
2026-08-04$1.80$1.807,900——
2026-08-03$1.90$1.901,700——
2026-07-31$1.91$1.912,000——
2026-07-30$2.00$2.004,600——
2026-07-29$1.92$1.921,700——
2026-07-28$1.90$1.907,700$1.85131
2026-07-27$2.05$2.0511,400$1.861
2026-07-24$2.01$2.012,900——
2026-07-23$2.13$2.135,100——
2026-07-22$2.12$2.1218,200$2.08212
2026-07-21$2.05$2.0512,000$2.20100
2026-07-20$2.05$2.0514,200$1.95354
2026-07-17$2.25$2.2551,800——
2026-07-16$2.32$2.32137,000——
2026-07-15$2.56$2.561,213,300——
2026-07-14$1.92$1.928,800——
2026-07-13$1.88$1.886,500——
2026-07-10$1.95$1.953,000——
2026-07-09$1.90$1.902,300——
2026-07-08$1.90$1.902,700——
2026-07-07$1.93$1.9313,200——
2026-07-06$1.99$1.9919,200——
2026-07-02$1.95$1.951,600——
2026-07-01$1.98$1.981,900——
2026-06-30$1.96$1.967,400——
2026-06-29$1.94$1.942,500——
2026-06-26$1.91$1.9129,400——
2026-06-25$1.92$1.9228,700——
2026-06-24$1.95$1.955,100——
2026-06-23$1.95$1.956,000——
2026-06-22$2.04$2.045,900——
2026-06-18$2.08$2.0812,100——
2026-06-17$2.30$2.3017,700——
2026-06-16$2.24$2.2451,700——
2026-06-15$1.94$1.9423,200——
2026-06-12$2.03$2.03134,500——
2026-06-11$2.03$2.032,601,200——
2026-06-10$2.17$2.1721,300——
2026-06-09$2.01$2.0151,400——
2026-06-08$2.05$2.051,485,600——
2026-06-05$2.20$2.207,000——
2026-06-04$2.16$2.1614,300——
2026-06-03$1.99$1.992,700——
2026-06-02$2.01$2.013,000——
2026-06-01$2.01$2.019,100——
2026-05-29$1.96$1.964,000——
2026-05-28$1.92$1.922,300——
2026-05-27$1.94$1.948,300——
2026-05-26$1.85$1.852,200——
2026-05-22$1.79$1.791,300——
2026-05-21$1.87$1.872,300——
2026-05-20$1.91$1.913,900——
2026-05-19$2.01$2.013,000——
2026-05-18$2.00$2.0011,000——
2026-05-15$1.95$1.9516,900——
2026-05-14$2.09$2.0915,900——
2026-05-13$1.85$1.8517,300——
2026-05-12$1.83$1.832,700——
2026-05-11$1.91$1.916,400——
2026-05-08$1.96$1.9620,400——
2026-05-07$2.04$2.049,200——
2026-05-06$2.17$2.1797,100——
2026-05-05$1.81$1.812,285,500——
2026-05-04$2.32$2.327,000——
2026-05-01$2.21$2.210——
2026-04-30$2.21$2.211,100——
2026-04-29$2.16$2.161,600——
2026-04-28$2.33$2.331,900——
2026-04-27$2.26$2.266,900——
2026-04-24$2.30$2.3011,500——
2026-04-23$2.19$2.191,900——
2026-04-22$2.20$2.207,000——
2026-04-21$2.21$2.215,200——
2026-04-20$2.13$2.13900——
2026-04-17$2.25$2.2519,400——
2026-04-16$2.19$2.196,000——
2026-04-15$2.19$2.192,000——
2026-04-14$2.19$2.193,500——
2026-04-13$2.25$2.252,900——
2026-04-10$2.29$2.2915,500——
2026-04-09$2.29$2.2924,100——
2026-04-08$2.20$2.20400——
2026-04-07$2.20$2.201,400——