Daodaoquan Grain and Oil Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.490	9.660	9.160	9.630	9.018	4,640,639
2024-01-23	9.460	9.590	9.210	9.460	8.859	4,842,539
2024-01-22	10.230	10.260	9.490	9.520	8.915	6,841,389
2024-01-19	10.350	10.430	10.210	10.320	9.664	3,760,300
2024-01-18	10.580	10.640	10.140	10.410	9.748	5,845,700
2024-01-17	10.980	10.980	10.610	10.650	9.973	3,121,506
2024-01-16	10.990	11.050	10.820	10.960	10.263	3,352,385
2024-01-15	10.890	11.010	10.840	10.990	10.291	3,593,606
2024-01-12	10.870	11.080	10.810	10.900	10.207	3,501,828
2024-01-11	10.700	10.880	10.620	10.870	10.179	2,716,800
2024-01-10	10.620	10.830	10.490	10.730	10.048	3,460,558
2024-01-09	10.530	10.690	10.520	10.600	9.926	2,467,447
2024-01-08	10.730	10.750	10.540	10.540	9.870	2,950,502
2024-01-05	10.960	10.980	10.690	10.730	10.048	2,806,455
2024-01-04	10.940	10.990	10.880	10.980	10.282	2,443,097
2024-01-03	10.940	11.020	10.890	10.970	10.273	2,749,800
2024-01-02	10.820	11.030	10.800	10.980	10.282	2,917,400
2023-12-29	10.680	10.850	10.650	10.820	10.132	2,865,300
2023-12-28	10.640	10.760	10.460	10.690	10.010	3,744,127
2023-12-27	10.240	10.600	10.230	10.580	9.907	3,708,000
2023-12-26	10.380	10.400	10.210	10.290	9.636	2,834,645
2023-12-25	10.460	10.520	10.330	10.380	9.720	2,851,148
2023-12-22	10.660	10.660	10.460	10.500	9.832	2,821,470
2023-12-21	10.580	10.660	10.400	10.650	9.973	3,809,745
2023-12-20	10.710	10.770	10.520	10.520	9.851	3,166,913
2023-12-19	10.790	10.820	10.640	10.710	10.029	3,470,300
2023-12-18	11.010	11.020	10.750	10.810	10.123	3,454,212
2023-12-15	10.980	11.110	10.960	11.020	10.319	2,879,066
2023-12-14	11.020	11.110	10.980	10.990	10.291	2,856,800
2023-12-13	11.090	11.110	10.960	10.960	10.263	3,713,800
2023-12-12	10.940	11.120	10.920	11.080	10.376	4,142,400
2023-12-11	10.800	10.970	10.650	10.970	10.273	5,342,508
2023-12-08	11.310	11.310	10.830	10.850	10.160	9,423,651
2023-12-07	11.300	11.360	11.040	11.300	10.582	6,762,100
2023-12-06	11.150	11.430	11.080	11.340	10.619	8,347,119
2023-12-05	11.170	11.450	11.130	11.240	10.525	9,303,095
2023-12-04	11.300	11.350	11.110	11.180	10.469	4,997,489
2023-12-01	11.240	11.490	11.180	11.290	10.572	5,316,753
2023-11-30	11.260	11.340	11.160	11.270	10.554	4,476,877
2023-11-29	11.360	11.400	11.240	11.250	10.535	3,707,389
2023-11-28	11.160	11.530	11.110	11.360	10.638	7,957,613
2023-11-27	11.220	11.790	11.100	11.350	10.628	10,974,440
2023-11-24	11.460	11.570	11.420	11.490	10.554	4,133,342
2023-11-23	11.350	11.490	11.350	11.470	10.535	3,426,225
2023-11-22	11.460	11.500	11.340	11.380	10.452	2,900,845
2023-11-21	11.530	11.570	11.420	11.450	10.517	3,072,258
2023-11-20	11.430	11.530	11.380	11.500	10.563	4,200,300
2023-11-17	11.320	11.460	11.320	11.440	10.508	2,821,900
2023-11-16	11.500	11.530	11.380	11.390	10.462	3,467,567
2023-11-15	11.510	11.560	11.440	11.500	10.563	3,910,710
2023-11-14	11.550	11.590	11.430	11.480	10.544	3,112,378
2023-11-13	11.380	11.590	11.370	11.550	10.609	4,918,861
2023-11-10	11.300	11.500	11.200	11.470	10.535	6,125,576
2023-11-09	11.220	11.420	11.220	11.370	10.443	5,107,473
2023-11-08	11.280	11.360	11.180	11.260	10.342	3,984,590
2023-11-07	11.150	11.360	11.100	11.290	10.370	4,691,244
2023-11-06	11.100	11.190	11.030	11.180	10.269	4,707,405
2023-11-03	11.010	11.140	11.000	11.050	10.149	3,411,964
2023-11-02	11.120	11.200	11.010	11.030	10.131	3,856,123
2023-11-01	11.220	11.250	11.110	11.160	10.250	3,414,398

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.