DouYu International Holdings Limited - American Depositary Shares (DOYU)

7.7200Last Price

0.00 (0.00%)Change

Douyu International Holdings Ltd is a leading game-centric live streaming platform in China that connects gamers and content creators with a vast audience through interactive video broadcasts

The platform primarily focuses on esports and video gaming content, offering users a space to watch live gameplay, engage with streamers and fellow fans, and participate in community-driven events. Douyu also provides various features such as virtual gifting, chat interactions, and user-generated content, making it a popular destination for younger audiences seeking entertainment and social interaction within the gaming sphere.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	7.11	7.74	7.09	7.72	311,583	7.72
3/04/2025	6.80	7.10	6.64	7.03	260,528	7.03
3/03/2025	7.16	7.24	6.70	6.76	357,670	6.76
2/28/2025	7.10	7.26	7.00	7.15	317,997	7.15
2/27/2025	7.35	7.48	7.16	7.27	235,678	7.27
2/26/2025	6.91	7.39	6.83	7.38	286,089	7.38
2/25/2025	6.75	6.94	6.67	6.81	368,651	6.81
2/24/2025	7.16	7.21	6.45	6.72	545,787	6.72
2/21/2025	6.62	7.37	6.55	7.20	1,282,409	7.20
2/20/2025	16.26	16.81	16.05	16.09	246,690	16.09
2/19/2025	15.95	16.99	15.91	16.26	371,694	16.26
2/18/2025	15.76	16.04	15.64	15.96	225,907	15.96
2/14/2025	15.94	16.10	15.52	15.79	302,589	15.79
2/13/2025	15.50	15.87	15.24	15.86	134,215	15.86
2/12/2025	15.40	15.65	15.30	15.40	180,768	15.40
2/11/2025	15.68	15.93	15.32	15.34	256,143	15.34
2/10/2025	16.05	16.15	15.74	15.80	193,172	15.80
2/07/2025	16.58	16.61	15.92	16.10	260,475	16.10
2/06/2025	16.00	16.57	15.81	16.57	306,277	16.57
2/05/2025	15.76	15.99	15.70	15.89	251,909	15.89
2/04/2025	15.94	16.18	15.76	15.89	280,259	15.89
2/03/2025	15.62	15.98	15.55	15.89	195,722	15.89
1/31/2025	16.10	16.15	15.55	15.68	284,590	15.68
1/30/2025	15.85	16.22	15.72	16.13	314,314	16.13
1/29/2025	15.82	16.05	15.68	15.77	157,527	15.77
1/28/2025	15.62	15.93	15.39	15.92	168,227	15.92
1/27/2025	15.71	15.76	15.36	15.63	184,853	15.63
1/24/2025	15.75	15.87	15.62	15.75	127,045	15.75
1/23/2025	15.61	15.98	15.50	15.77	146,620	15.77
1/22/2025	15.62	15.88	15.26	15.75	168,870	15.75
1/21/2025	15.96	16.08	15.53	15.70	227,651	15.70
1/17/2025	15.79	15.98	15.60	15.92	495,784	15.92
1/16/2025	16.04	16.15	15.05	15.69	1,967,981	15.69
1/15/2025	10.94	12.35	10.94	12.29	174,780	12.29
1/14/2025	10.74	10.94	10.67	10.85	84,004	10.85
1/13/2025	10.47	10.54	10.26	10.48	28,001	10.48
1/10/2025	10.60	10.65	10.25	10.57	70,541	10.57
1/08/2025	10.68	10.76	10.59	10.72	41,021	10.72
1/07/2025	10.77	10.96	10.74	10.78	26,953	10.78
1/06/2025	11.10	11.25	10.59	10.84	115,611	10.84
1/03/2025	11.15	11.40	10.89	11.05	70,778	11.05
1/02/2025	11.08	11.34	10.95	11.17	30,584	11.17
12/31/2024	11.29	0.00	11.29	11.21	0	11.21
12/30/2024	11.16	11.34	10.92	11.29	30,781	11.29
12/27/2024	11.60	11.65	11.14	11.30	80,963	11.30
12/26/2024	11.33	11.85	11.30	11.74	75,007	11.74
12/24/2024	10.98	11.59	10.86	11.34	47,067	11.34
12/23/2024	11.42	11.46	10.87	11.01	56,334	11.01
12/20/2024	11.19	11.64	11.10	11.50	157,094	11.50
12/19/2024	11.62	11.78	11.07	11.12	50,747	11.12
12/18/2024	11.79	11.90	11.25	11.45	69,012	11.45
12/17/2024	11.48	11.94	11.20	11.78	45,652	11.78
12/16/2024	11.57	12.32	11.57	11.76	88,000	11.76
12/13/2024	11.43	11.72	11.26	11.70	42,113	11.70
12/12/2024	11.26	11.74	11.26	11.52	69,437	11.52
12/11/2024	11.64	11.79	11.26	11.32	47,752	11.32
12/10/2024	12.13	12.13	11.66	11.82	69,752	11.82
12/09/2024	12.20	13.11	12.05	12.29	142,205	12.29
12/06/2024	12.17	12.17	11.41	12.09	121,971	12.09