Daodaoquan Grain and Oil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.140	11.270	11.110	11.190	10.278	3,869,357
2023-10-30	11.080	11.250	10.890	11.200	10.287	7,551,179
2023-10-27	10.780	11.240	10.750	11.180	10.269	6,865,724
2023-10-26	10.610	10.790	10.560	10.780	9.901	3,343,909
2023-10-25	10.560	10.710	10.560	10.670	9.800	3,805,291
2023-10-24	10.320	10.560	10.270	10.550	9.690	3,540,300
2023-10-23	10.420	10.570	10.220	10.280	9.442	4,324,800
2023-10-20	10.560	10.660	10.460	10.480	9.626	3,286,519
2023-10-19	10.640	10.820	10.580	10.590	9.727	3,689,383
2023-10-18	10.900	10.940	10.690	10.690	9.819	4,489,251
2023-10-17	11.030	11.070	10.860	10.940	10.048	3,479,000
2023-10-16	11.060	11.090	10.950	11.020	10.122	3,401,629
2023-10-13	11.190	11.230	10.990	11.060	10.159	5,017,700
2023-10-12	11.190	11.260	11.140	11.240	10.324	3,401,867
2023-10-11	11.160	11.230	11.090	11.150	10.241	3,077,966
2023-10-10	11.080	11.260	11.080	11.150	10.241	3,748,255
2023-10-09	11.250	11.250	11.000	11.100	10.195	4,920,089
2023-09-28	11.210	11.250	11.090	11.240	10.324	3,660,900
2023-09-27	10.940	11.230	10.940	11.170	10.260	4,227,293
2023-09-26	10.990	11.090	10.970	11.000	10.103	2,021,530
2023-09-25	11.140	11.170	11.000	11.030	10.131	3,706,874
2023-09-22	10.850	11.130	10.850	11.120	10.214	5,032,100
2023-09-21	11.200	11.220	10.830	10.900	10.012	6,977,741
2023-09-20	11.180	11.350	11.120	11.220	10.306	4,004,300
2023-09-19	11.290	11.340	11.160	11.190	10.278	2,738,000
2023-09-18	11.140	11.360	11.050	11.330	10.407	4,380,478
2023-09-15	11.060	11.280	11.000	11.170	10.260	4,587,178
2023-09-14	11.270	11.300	10.970	11.020	10.122	6,693,826
2023-09-13	11.480	11.510	11.190	11.270	10.351	4,462,600
2023-09-12	11.330	11.510	11.310	11.430	10.498	4,997,979
2023-09-11	11.250	11.380	11.100	11.380	10.452	4,983,100
2023-09-08	11.300	11.390	11.210	11.240	10.324	4,802,000
2023-09-07	11.580	11.590	11.300	11.320	10.397	4,571,500
2023-09-06	11.630	11.640	11.510	11.620	10.673	3,346,904
2023-09-05	11.670	11.680	11.550	11.610	10.664	4,075,736
2023-09-04	11.580	11.710	11.520	11.710	10.756	5,591,936
2023-09-01	11.420	11.590	11.350	11.580	10.636	7,132,530
2023-08-31	11.430	11.520	11.310	11.340	10.416	5,523,600
2023-08-30	11.660	11.730	11.440	11.500	10.563	7,673,221
2023-08-29	11.390	11.680	11.330	11.660	10.710	7,655,556
2023-08-28	11.710	11.780	11.290	11.340	10.416	8,890,790
2023-08-25	11.500	11.560	11.130	11.160	10.250	7,687,892
2023-08-24	11.210	11.570	11.180	11.470	10.535	6,385,445
2023-08-23	11.370	11.400	11.160	11.180	10.269	4,936,900
2023-08-22	11.340	11.510	11.180	11.430	10.498	5,840,500
2023-08-21	11.570	11.620	11.360	11.360	10.434	6,289,089
2023-08-18	11.720	11.800	11.550	11.560	10.618	4,510,300
2023-08-17	11.580	11.800	11.400	11.780	10.820	5,610,169
2023-08-16	11.530	11.780	11.410	11.620	10.673	4,814,601
2023-08-15	11.720	11.790	11.530	11.560	10.618	4,460,800
2023-08-14	11.730	11.770	11.560	11.700	10.746	6,033,614
2023-08-11	12.090	12.090	11.790	11.810	10.847	6,107,889
2023-08-10	11.990	12.110	11.930	12.030	11.049	5,557,274
2023-08-09	12.180	12.220	11.960	11.990	11.013	5,735,500
2023-08-08	12.210	12.280	12.060	12.230	11.233	5,231,589
2023-08-07	12.270	12.330	12.130	12.230	11.233	6,830,592
2023-08-04	12.270	12.340	12.140	12.160	11.169	7,346,600
2023-08-03	12.080	12.290	12.000	12.290	11.288	9,064,121
2023-08-02	12.400	12.400	12.040	12.100	11.114	7,305,500
2023-08-01	12.330	12.390	12.220	12.280	11.279	6,228,534

← NewerPage 13 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.