Douyu International Holdings Ltd ADR (DOYU)
11.65 +0.13 (1.13%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/05/2024 | 12.21 | 12.35 | 11.91 | 12.17 | 83,974 | 12.17 |
| 12/04/2024 | 12.20 | 12.79 | 11.57 | 12.13 | 159,498 | 12.13 |
| 12/03/2024 | 12.80 | 13.02 | 12.32 | 12.59 | 123,868 | 12.59 |
| 12/02/2024 | 11.37 | 12.80 | 11.36 | 12.79 | 513,068 | 12.79 |
| 11/29/2024 | 10.30 | 11.55 | 10.12 | 11.44 | 321,749 | 11.44 |
| 11/27/2024 | 10.00 | 10.37 | 9.92 | 10.00 | 79,984 | 10.00 |
| 11/26/2024 | 9.94 | 10.16 | 9.74 | 9.81 | 72,195 | 9.81 |
| 11/25/2024 | 10.20 | 10.50 | 9.91 | 9.95 | 107,886 | 9.95 |
| 11/22/2024 | 9.62 | 10.29 | 9.62 | 10.23 | 117,508 | 10.23 |
| 11/21/2024 | 9.72 | 9.88 | 9.40 | 9.72 | 83,257 | 9.72 |
| 11/20/2024 | 9.69 | 10.25 | 9.67 | 9.73 | 115,446 | 9.73 |
| 11/19/2024 | 10.10 | 10.11 | 9.72 | 9.89 | 132,913 | 9.89 |
| 11/18/2024 | 10.55 | 10.78 | 10.03 | 10.06 | 109,519 | 10.06 |
| 11/15/2024 | 10.61 | 10.68 | 10.30 | 10.41 | 53,740 | 10.41 |
| 11/14/2024 | 10.48 | 10.64 | 10.15 | 10.54 | 67,770 | 10.54 |
| 11/13/2024 | 10.98 | 11.26 | 10.51 | 10.59 | 56,846 | 10.59 |
| 11/12/2024 | 11.60 | 11.60 | 10.67 | 10.77 | 126,830 | 10.77 |
| 11/11/2024 | 10.80 | 11.68 | 10.67 | 11.61 | 236,402 | 11.61 |
| 11/08/2024 | 10.95 | 11.30 | 10.60 | 10.76 | 252,007 | 10.76 |
| 11/07/2024 | 11.13 | 11.32 | 10.78 | 11.13 | 129,251 | 11.13 |
| 11/06/2024 | 10.95 | 11.10 | 10.53 | 10.87 | 96,295 | 10.87 |
| 11/05/2024 | 10.75 | 11.13 | 10.62 | 11.08 | 113,411 | 11.08 |
| 11/04/2024 | 10.66 | 10.87 | 10.43 | 10.61 | 68,141 | 10.61 |
| 11/01/2024 | 10.90 | 10.90 | 10.34 | 10.56 | 68,020 | 10.56 |
| 10/31/2024 | 11.00 | 11.02 | 10.59 | 10.82 | 88,493 | 10.82 |
| 10/30/2024 | 11.10 | 11.35 | 10.77 | 11.06 | 147,233 | 11.06 |
| 10/29/2024 | 10.82 | 11.30 | 10.71 | 11.29 | 228,181 | 11.29 |
| 10/28/2024 | 9.50 | 10.88 | 9.49 | 10.79 | 459,272 | 10.79 |
| 10/25/2024 | 9.00 | 9.49 | 8.87 | 9.39 | 135,284 | 9.39 |
| 10/24/2024 | 8.92 | 9.04 | 8.87 | 8.93 | 61,884 | 8.93 |
| 10/23/2024 | 9.17 | 9.17 | 8.87 | 8.98 | 67,751 | 8.98 |
| 10/22/2024 | 9.27 | 9.37 | 9.05 | 9.09 | 67,862 | 9.09 |
| 10/21/2024 | 9.09 | 9.28 | 8.93 | 9.27 | 81,328 | 9.27 |
| 10/18/2024 | 9.07 | 9.18 | 8.85 | 9.18 | 101,277 | 9.18 |
| 10/17/2024 | 8.89 | 8.89 | 8.59 | 8.74 | 178,164 | 8.74 |
| 10/16/2024 | 8.92 | 9.24 | 8.91 | 8.98 | 98,860 | 8.98 |
| 10/15/2024 | 9.02 | 9.35 | 8.76 | 8.92 | 243,238 | 8.92 |
| 10/14/2024 | 9.57 | 9.66 | 9.16 | 9.20 | 158,370 | 9.20 |
| 10/11/2024 | 9.23 | 9.64 | 8.99 | 9.63 | 143,109 | 9.63 |
| 10/10/2024 | 9.61 | 9.61 | 9.23 | 9.35 | 131,412 | 9.35 |
| 10/09/2024 | 9.44 | 9.74 | 9.18 | 9.60 | 221,493 | 9.60 |
| 10/08/2024 | 9.69 | 9.94 | 9.28 | 9.76 | 144,133 | 9.76 |
| 10/07/2024 | 11.02 | 11.67 | 10.30 | 10.43 | 175,673 | 10.43 |
| 10/04/2024 | 10.45 | 10.76 | 10.25 | 10.71 | 109,289 | 10.71 |
| 10/03/2024 | 10.52 | 10.80 | 10.14 | 10.38 | 140,893 | 10.38 |
| 10/02/2024 | 11.81 | 11.85 | 10.58 | 10.91 | 397,956 | 10.91 |
| 10/01/2024 | 10.98 | 11.45 | 10.61 | 11.23 | 295,165 | 11.23 |
| 9/30/2024 | 10.80 | 11.95 | 10.57 | 10.83 | 610,601 | 10.83 |
| 9/27/2024 | 9.71 | 10.88 | 9.64 | 10.31 | 367,063 | 10.31 |
| 9/26/2024 | 9.53 | 10.03 | 9.42 | 9.61 | 447,514 | 9.61 |
| 9/25/2024 | 9.30 | 9.46 | 8.94 | 9.07 | 152,726 | 9.07 |
| 9/24/2024 | 9.32 | 9.64 | 9.23 | 9.50 | 404,982 | 9.50 |
| 9/23/2024 | 8.71 | 9.41 | 8.65 | 9.29 | 330,294 | 9.29 |
| 9/20/2024 | 8.34 | 8.63 | 8.20 | 8.61 | 1,430,135 | 8.61 |
| 9/19/2024 | 8.38 | 8.41 | 8.01 | 8.32 | 255,994 | 8.32 |
| 9/18/2024 | 7.99 | 8.28 | 7.93 | 8.13 | 126,903 | 8.13 |
| 9/17/2024 | 8.06 | 8.06 | 7.79 | 7.97 | 162,395 | 7.97 |
| 9/16/2024 | 7.79 | 7.91 | 7.63 | 7.91 | 233,263 | 7.91 |
| 9/13/2024 | 7.66 | 7.79 | 7.26 | 7.79 | 352,396 | 7.79 |