DouYu International Holdings Limited - American Depositary Shares (DOYU)
7.7300
-0.0900 (-1.15%)
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 |
|---|---|---|---|---|---|---|
| 3/25/2025 | 7.78 | 7.80 | 7.50 | 7.73 | 193,969 | 7.73 |
| 3/24/2025 | 8.03 | 8.03 | 7.63 | 7.82 | 170,040 | 7.82 |
| 3/21/2025 | 7.95 | 7.98 | 7.75 | 7.86 | 255,684 | 7.86 |
| 3/20/2025 | 8.28 | 8.40 | 7.95 | 7.97 | 194,504 | 7.97 |
| 3/19/2025 | 8.49 | 8.49 | 7.88 | 8.45 | 234,907 | 8.45 |
| 3/18/2025 | 9.74 | 9.80 | 7.71 | 8.38 | 657,605 | 8.38 |
| 3/17/2025 | 8.74 | 9.80 | 8.44 | 9.35 | 430,291 | 9.35 |
| 3/14/2025 | 7.80 | 9.93 | 7.52 | 8.79 | 656,334 | 8.79 |
| 3/13/2025 | 8.19 | 8.43 | 7.95 | 7.96 | 251,956 | 7.96 |
| 3/12/2025 | 7.98 | 8.22 | 7.75 | 8.13 | 196,781 | 8.13 |
| 3/11/2025 | 7.55 | 8.07 | 7.45 | 8.07 | 271,905 | 8.07 |
| 3/10/2025 | 7.41 | 7.59 | 7.26 | 7.40 | 167,344 | 7.40 |
| 3/07/2025 | 7.60 | 7.84 | 7.15 | 7.56 | 279,504 | 7.56 |
| 3/06/2025 | 7.67 | 7.85 | 7.53 | 7.60 | 266,439 | 7.60 |
| 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 |