NASDAQ, DOYU End of Day and Historical Stock Data [Douyu International Holdings Ltd ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, DOYU:

05 Sep 2025

LAST: 7.750	CHANGE: 0.04	OPEN: 7.750	HIGH: 7.820	ASK: 0.000	VOLUME: 64K
LAST: 7.750	CHG(%): 0.52	PREV: 7.710	LOW: 7.460	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	7.750	7.820	7.460	7.750	64K
04 Sep 25	8.000	8.215	7.600	7.710	67.7K
03 Sep 25	7.820	8.270	7.820	8.100	70.9K
02 Sep 25	7.640	7.890	7.610	7.890	27.3K
29 Aug 25	7.740	7.910	7.700	7.720	32.5K
28 Aug 25	7.740	7.780	7.450	7.780	31.6K
27 Aug 25	7.150	7.975	7.150	7.690	115.2K
26 Aug 25	8.560	8.560	7.810	7.860	194.6K
25 Aug 25	8.280	8.650	8.260	8.570	63.6K
22 Aug 25	8.150	8.380	7.935	8.280	102.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	7.83
MA10:	7.94
MA20:	7.81
MA50:	7.78
MA100:	7.30
MA200:	9.08
STO9:	6.25
STO14:	6.25
RSI14:	57.22
WPR14:	-93.18
MTM14:	-0.51
ROC14:	-0.06
ATR:	0.55
Week High:	8.27
Week Low:	7.46
Month High:	8.65
Month Low:	7.08
Year High:	16.99
Year Low:	5.68
Volatility:	39.43

RECENT SPLITS

Date	Ratio
28 Mar 2024	1-10

RECENT DIVIDENDS

Date	Amount
21 Feb 2025	$9.94
03 Sep 2024	$9.71