Daodaoquan Grain and Oil Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.000 | 8.170 | 7.930 | 8.150 | 7.632 | 7,607,246 |
| 2024-04-26 | 7.780 | 7.840 | 7.650 | 7.820 | 7.323 | 4,507,941 |
| 2024-04-25 | 7.660 | 7.850 | 7.610 | 7.770 | 7.276 | 4,116,930 |
| 2024-04-24 | 7.770 | 7.770 | 7.600 | 7.730 | 7.239 | 5,247,130 |
| 2024-04-23 | 7.470 | 8.060 | 7.470 | 7.800 | 7.304 | 8,838,058 |
| 2024-04-22 | 7.470 | 7.570 | 7.220 | 7.470 | 6.995 | 4,433,556 |
| 2024-04-19 | 7.490 | 7.550 | 7.340 | 7.470 | 6.995 | 4,045,287 |
| 2024-04-18 | 7.490 | 7.670 | 7.400 | 7.540 | 7.061 | 5,369,282 |
| 2024-04-17 | 7.040 | 7.560 | 7.040 | 7.490 | 7.014 | 6,907,517 |
| 2024-04-16 | 7.600 | 7.610 | 6.990 | 7.030 | 6.583 | 8,931,056 |
| 2024-04-15 | 8.160 | 8.290 | 7.540 | 7.700 | 7.210 | 9,773,289 |
| 2024-04-12 | 8.470 | 8.530 | 8.270 | 8.270 | 7.744 | 3,942,100 |
| 2024-04-11 | 8.420 | 8.630 | 8.320 | 8.510 | 7.969 | 3,248,534 |
| 2024-04-10 | 8.680 | 8.770 | 8.420 | 8.500 | 7.960 | 4,086,747 |
| 2024-04-09 | 8.610 | 8.770 | 8.500 | 8.770 | 8.212 | 3,764,380 |
| 2024-04-08 | 8.860 | 8.870 | 8.620 | 8.630 | 8.081 | 4,871,385 |
| 2024-04-03 | 8.730 | 8.870 | 8.670 | 8.850 | 8.287 | 4,729,500 |
| 2024-04-02 | 8.810 | 8.840 | 8.640 | 8.770 | 8.212 | 4,424,400 |
| 2024-04-01 | 8.550 | 8.750 | 8.550 | 8.750 | 8.194 | 5,179,964 |
| 2024-03-29 | 8.340 | 8.530 | 8.300 | 8.530 | 7.988 | 4,205,200 |
| 2024-03-28 | 8.240 | 8.450 | 8.180 | 8.320 | 7.791 | 4,913,964 |
| 2024-03-27 | 8.460 | 8.620 | 8.310 | 8.320 | 7.791 | 6,421,297 |
| 2024-03-26 | 8.370 | 8.490 | 8.250 | 8.420 | 7.885 | 3,562,986 |
| 2024-03-25 | 8.560 | 8.590 | 8.350 | 8.370 | 7.838 | 4,223,775 |
| 2024-03-22 | 8.830 | 8.860 | 8.500 | 8.600 | 8.053 | 6,188,006 |
| 2024-03-21 | 8.760 | 8.930 | 8.690 | 8.820 | 8.259 | 6,882,473 |
| 2024-03-20 | 8.600 | 8.770 | 8.520 | 8.750 | 8.194 | 5,314,000 |
| 2024-03-19 | 8.500 | 8.760 | 8.460 | 8.580 | 8.035 | 6,596,045 |
| 2024-03-18 | 8.380 | 8.500 | 8.310 | 8.500 | 7.960 | 4,397,395 |
| 2024-03-15 | 8.200 | 8.350 | 8.170 | 8.350 | 7.819 | 3,995,518 |
| 2024-03-14 | 8.270 | 8.330 | 8.090 | 8.210 | 7.688 | 4,457,485 |
| 2024-03-13 | 8.300 | 8.350 | 8.170 | 8.270 | 7.744 | 3,941,629 |
| 2024-03-12 | 8.260 | 8.320 | 8.160 | 8.320 | 7.791 | 4,380,916 |
| 2024-03-11 | 8.030 | 8.180 | 7.940 | 8.180 | 7.660 | 4,881,977 |
| 2024-03-08 | 7.940 | 8.020 | 7.830 | 8.010 | 7.501 | 3,199,988 |
| 2024-03-07 | 7.980 | 8.100 | 7.930 | 7.940 | 7.435 | 4,116,958 |
| 2024-03-06 | 7.930 | 8.040 | 7.800 | 7.960 | 7.454 | 4,009,316 |
| 2024-03-05 | 7.980 | 8.000 | 7.860 | 7.900 | 7.398 | 4,024,178 |
| 2024-03-04 | 8.050 | 8.140 | 7.920 | 8.030 | 7.520 | 4,466,459 |
| 2024-03-01 | 8.140 | 8.250 | 8.010 | 8.090 | 7.576 | 5,726,945 |
| 2024-02-29 | 7.800 | 8.150 | 7.720 | 8.140 | 7.623 | 6,899,268 |
| 2024-02-28 | 8.610 | 8.760 | 7.910 | 7.920 | 7.416 | 11,383,000 |
| 2024-02-27 | 8.290 | 8.510 | 8.210 | 8.500 | 7.960 | 5,215,620 |
| 2024-02-26 | 8.230 | 8.480 | 8.130 | 8.310 | 7.782 | 7,463,150 |
| 2024-02-23 | 8.000 | 8.230 | 7.950 | 8.230 | 7.707 | 6,909,967 |
| 2024-02-22 | 7.770 | 8.000 | 7.710 | 8.000 | 7.491 | 5,843,775 |
| 2024-02-21 | 7.660 | 8.050 | 7.570 | 7.810 | 7.313 | 7,287,842 |
| 2024-02-20 | 7.660 | 7.730 | 7.540 | 7.670 | 7.182 | 5,588,994 |
| 2024-02-19 | 7.690 | 7.750 | 7.500 | 7.710 | 7.220 | 7,792,501 |
| 2024-02-08 | 6.800 | 7.500 | 6.700 | 7.500 | 7.023 | 10,428,710 |
| 2024-02-07 | 7.160 | 7.270 | 6.660 | 6.820 | 6.386 | 9,580,738 |
| 2024-02-06 | 6.800 | 7.440 | 6.560 | 7.170 | 6.714 | 11,724,360 |
| 2024-02-05 | 8.090 | 8.090 | 7.290 | 7.290 | 6.827 | 8,968,247 |
| 2024-02-02 | 8.370 | 8.560 | 7.770 | 8.100 | 7.585 | 7,461,940 |
| 2024-02-01 | 8.570 | 8.590 | 8.200 | 8.410 | 7.875 | 6,760,800 |
| 2024-01-31 | 9.000 | 9.150 | 8.580 | 8.600 | 8.053 | 7,369,520 |
| 2024-01-30 | 9.240 | 9.460 | 9.080 | 9.090 | 8.512 | 6,206,368 |
| 2024-01-29 | 9.950 | 10.000 | 9.200 | 9.360 | 8.765 | 11,688,170 |
| 2024-01-26 | 10.090 | 10.210 | 10.000 | 10.030 | 9.392 | 3,959,100 |
| 2024-01-25 | 9.630 | 10.050 | 9.550 | 10.050 | 9.411 | 4,981,217 |
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.