Daodaoquan Grain and Oil Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.670 | 6.750 | 6.660 | 6.750 | 6.373 | 3,975,546 |
| 2024-07-25 | 6.600 | 6.770 | 6.500 | 6.640 | 6.269 | 5,891,524 |
| 2024-07-24 | 6.900 | 6.920 | 6.650 | 6.660 | 6.288 | 9,689,284 |
| 2024-07-23 | 7.230 | 7.270 | 7.000 | 7.000 | 6.609 | 8,525,584 |
| 2024-07-22 | 7.170 | 7.260 | 7.120 | 7.250 | 6.845 | 5,912,563 |
| 2024-07-19 | 7.180 | 7.240 | 7.090 | 7.210 | 6.807 | 7,030,300 |
| 2024-07-18 | 7.390 | 7.400 | 7.080 | 7.250 | 6.845 | 9,633,974 |
| 2024-07-17 | 7.430 | 7.530 | 7.310 | 7.490 | 7.072 | 11,740,590 |
| 2024-07-16 | 7.500 | 7.500 | 7.330 | 7.420 | 7.005 | 9,722,549 |
| 2024-07-15 | 7.580 | 7.710 | 7.460 | 7.490 | 7.072 | 11,806,290 |
| 2024-07-12 | 7.890 | 7.900 | 7.610 | 7.640 | 7.213 | 16,703,240 |
| 2024-07-11 | 7.810 | 8.210 | 7.750 | 7.900 | 7.459 | 29,829,801 |
| 2024-07-10 | 7.140 | 7.980 | 7.140 | 7.980 | 7.534 | 23,757,279 |
| 2024-07-09 | 7.160 | 7.620 | 6.990 | 7.250 | 6.845 | 15,062,730 |
| 2024-07-08 | 7.200 | 7.960 | 7.010 | 7.350 | 6.939 | 12,856,110 |
| 2024-07-05 | 7.190 | 7.280 | 7.100 | 7.240 | 6.836 | 2,130,283 |
| 2024-07-04 | 7.560 | 7.570 | 7.190 | 7.200 | 6.798 | 3,574,880 |
| 2024-07-03 | 7.600 | 7.620 | 7.500 | 7.540 | 7.119 | 3,486,400 |
| 2024-07-02 | 7.390 | 7.600 | 7.340 | 7.520 | 7.100 | 3,662,276 |
| 2024-07-01 | 7.230 | 7.420 | 7.180 | 7.410 | 6.996 | 3,714,723 |
| 2024-06-28 | 7.190 | 7.310 | 7.140 | 7.200 | 6.798 | 2,717,678 |
| 2024-06-27 | 7.220 | 7.320 | 7.170 | 7.200 | 6.798 | 3,518,329 |
| 2024-06-26 | 7.060 | 7.270 | 6.960 | 7.260 | 6.854 | 4,260,215 |
| 2024-06-25 | 7.060 | 7.180 | 7.010 | 7.070 | 6.675 | 4,220,238 |
| 2024-06-24 | 7.310 | 7.330 | 6.950 | 7.050 | 6.656 | 5,433,127 |
| 2024-06-21 | 7.360 | 7.450 | 7.260 | 7.370 | 6.958 | 2,352,500 |
| 2024-06-20 | 7.500 | 7.560 | 7.340 | 7.360 | 6.949 | 3,034,348 |
| 2024-06-19 | 7.570 | 7.610 | 7.500 | 7.500 | 7.081 | 2,261,700 |
| 2024-06-18 | 7.570 | 7.610 | 7.510 | 7.570 | 7.147 | 2,108,282 |
| 2024-06-17 | 7.680 | 7.680 | 7.510 | 7.540 | 7.119 | 2,910,300 |
| 2024-06-14 | 7.670 | 7.740 | 7.540 | 7.670 | 7.241 | 2,956,100 |
| 2024-06-13 | 7.710 | 7.770 | 7.610 | 7.670 | 7.241 | 3,008,745 |
| 2024-06-12 | 7.670 | 7.800 | 7.650 | 7.700 | 7.270 | 3,068,400 |
| 2024-06-11 | 7.730 | 7.730 | 7.470 | 7.650 | 7.223 | 4,898,862 |
| 2024-06-07 | 7.420 | 7.810 | 7.420 | 7.760 | 7.326 | 6,430,470 |
| 2024-06-06 | 7.790 | 7.810 | 7.240 | 7.320 | 6.911 | 6,450,317 |
| 2024-06-05 | 7.880 | 8.020 | 7.740 | 7.740 | 7.308 | 3,866,700 |
| 2024-06-04 | 8.100 | 8.190 | 7.900 | 8.040 | 7.591 | 4,269,700 |
| 2024-06-03 | 8.380 | 8.440 | 8.090 | 8.210 | 7.688 | 5,052,063 |
| 2024-05-31 | 8.470 | 8.580 | 8.300 | 8.320 | 7.791 | 2,896,616 |
| 2024-05-30 | 8.440 | 8.500 | 8.370 | 8.450 | 7.913 | 3,290,269 |
| 2024-05-29 | 8.500 | 8.630 | 8.430 | 8.460 | 7.922 | 2,230,001 |
| 2024-05-28 | 8.630 | 8.690 | 8.470 | 8.520 | 7.978 | 2,993,400 |
| 2024-05-27 | 8.640 | 8.710 | 8.510 | 8.680 | 8.128 | 3,160,289 |
| 2024-05-24 | 8.580 | 8.780 | 8.570 | 8.660 | 8.109 | 3,079,266 |
| 2024-05-23 | 8.890 | 8.890 | 8.580 | 8.630 | 8.081 | 3,954,605 |
| 2024-05-22 | 8.850 | 8.970 | 8.830 | 8.900 | 8.334 | 2,650,714 |
| 2024-05-21 | 8.810 | 9.050 | 8.750 | 8.890 | 8.325 | 4,455,334 |
| 2024-05-20 | 8.720 | 8.930 | 8.670 | 8.830 | 8.269 | 4,706,778 |
| 2024-05-17 | 8.720 | 8.830 | 8.600 | 8.710 | 8.156 | 3,860,200 |
| 2024-05-16 | 8.770 | 8.850 | 8.690 | 8.710 | 8.156 | 4,582,291 |
| 2024-05-15 | 8.920 | 8.960 | 8.760 | 8.790 | 8.231 | 5,942,767 |
| 2024-05-14 | 8.660 | 9.180 | 8.660 | 8.970 | 8.400 | 10,338,340 |
| 2024-05-13 | 8.650 | 8.780 | 8.440 | 8.630 | 8.081 | 6,469,446 |
| 2024-05-10 | 8.640 | 8.750 | 8.600 | 8.650 | 8.100 | 3,630,300 |
| 2024-05-09 | 8.550 | 8.740 | 8.550 | 8.640 | 8.091 | 3,876,600 |
| 2024-05-08 | 8.560 | 8.650 | 8.510 | 8.600 | 8.053 | 4,315,621 |
| 2024-05-07 | 8.640 | 8.660 | 8.440 | 8.610 | 8.063 | 4,863,934 |
| 2024-05-06 | 8.300 | 8.600 | 8.300 | 8.600 | 8.053 | 6,286,593 |
| 2024-04-30 | 8.090 | 8.320 | 8.090 | 8.290 | 7.763 | 6,905,736 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0490 CNY |
| 2026-04-21 | 0.1200 CNY |
| 2025-08-28 | 0.1760 CNY |
| 2025-04-22 | 0.1280 CNY |
| 2024-11-11 | 0.0900 CNY |
| 2024-06-04 | 0.0670 CNY |
| 2023-11-27 | 0.2200 CNY |
| 2021-05-26 | 0.1000 CNY |
| 2020-06-10 | 0.1000 CNY |
| 2019-05-22 | 0.4090 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.