Daodaoquan Grain and Oil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12.130	12.370	12.100	12.340	11.334	8,488,600
2023-07-28	11.800	12.050	11.730	12.010	11.031	6,438,969
2023-07-27	11.990	12.050	11.810	11.850	10.884	4,947,200
2023-07-26	12.110	12.140	11.930	12.040	11.059	4,288,800
2023-07-25	11.930	12.130	11.880	12.110	11.123	6,644,356
2023-07-24	11.920	12.040	11.790	11.850	10.884	7,064,844
2023-07-21	11.720	12.070	11.620	11.900	10.930	9,075,174
2023-07-20	11.850	12.050	11.670	11.720	10.765	7,278,883
2023-07-19	11.860	11.970	11.770	11.850	10.884	5,647,073
2023-07-18	12.070	12.070	11.720	11.860	10.893	7,403,854
2023-07-17	12.090	12.160	11.830	12.010	11.031	14,538,340
2023-07-14	12.520	12.580	12.240	12.420	11.408	5,244,826
2023-07-13	12.420	12.570	12.370	12.530	11.509	4,872,200
2023-07-12	12.550	12.590	12.290	12.350	11.343	4,779,434
2023-07-11	12.560	12.670	12.410	12.570	11.545	4,809,264
2023-07-10	12.690	12.750	12.430	12.580	11.555	5,951,345
2023-07-07	12.540	12.760	12.420	12.560	11.536	4,848,000
2023-07-06	12.860	12.870	12.400	12.630	11.601	8,693,137
2023-07-05	13.440	13.440	12.740	12.780	11.738	8,191,280
2023-07-04	13.300	13.380	13.050	13.290	12.207	7,120,469
2023-07-03	13.040	13.390	12.870	13.310	12.225	8,072,003
2023-06-30	12.590	13.050	12.560	12.930	11.876	4,945,900
2023-06-29	12.610	12.840	12.570	12.600	11.573	4,476,500
2023-06-28	12.510	12.750	12.360	12.740	11.702	4,780,432
2023-06-27	12.060	12.630	12.050	12.540	11.518	7,315,599
2023-06-26	12.380	12.500	12.000	12.060	11.077	7,762,292
2023-06-21	12.370	12.680	12.170	12.310	11.307	9,939,800
2023-06-20	13.770	13.790	12.440	12.450	11.435	22,152,510
2023-06-19	14.060	14.250	13.770	13.820	12.694	4,678,723
2023-06-16	13.950	14.400	13.950	14.160	13.006	4,688,067
2023-06-15	14.110	14.150	13.890	13.940	12.804	3,399,400
2023-06-14	14.200	14.200	13.840	14.060	12.914	4,498,900
2023-06-13	14.400	14.550	14.120	14.210	13.052	4,180,100
2023-06-12	14.130	14.430	14.000	14.380	13.208	4,750,767
2023-06-09	14.290	14.370	14.030	14.230	13.070	4,764,100
2023-06-08	14.460	14.750	14.200	14.240	13.079	5,506,112
2023-06-07	14.130	14.560	14.120	14.510	13.327	4,967,100
2023-06-06	14.310	14.650	14.060	14.110	12.960	4,442,492
2023-06-05	14.520	14.520	14.160	14.420	13.245	4,702,612
2023-06-02	14.140	14.470	13.940	14.450	13.272	6,240,579
2023-06-01	13.750	14.250	13.730	14.160	13.006	4,647,844
2023-05-31	13.910	14.110	13.780	13.840	12.712	2,367,900
2023-05-30	13.950	13.950	13.630	13.950	12.813	2,933,912
2023-05-29	13.980	14.020	13.800	13.930	12.795	3,418,453
2023-05-26	13.940	13.940	13.590	13.800	12.675	4,757,600
2023-05-25	14.030	14.140	13.720	13.910	12.776	4,739,745
2023-05-24	14.290	14.430	14.120	14.150	12.997	3,827,689
2023-05-23	14.690	14.880	14.250	14.290	13.125	4,219,541
2023-05-22	14.220	14.580	14.170	14.520	13.337	5,858,859
2023-05-19	14.000	14.370	13.820	14.280	13.116	5,461,760
2023-05-18	14.030	14.350	13.900	14.080	12.932	4,447,242
2023-05-17	14.000	14.200	13.850	14.150	12.997	3,131,300
2023-05-16	14.100	14.300	13.980	14.040	12.896	4,061,245
2023-05-15	13.950	14.250	13.720	14.180	13.024	7,574,064
2023-05-12	13.690	14.260	13.620	13.810	12.684	5,241,270
2023-05-11	13.900	14.080	13.770	13.850	12.721	5,223,900
2023-05-10	14.140	14.240	13.730	13.880	12.749	5,948,990
2023-05-09	14.300	14.360	13.950	14.010	12.868	7,622,500
2023-05-08	14.650	14.850	14.300	14.370	13.199	8,021,879
2023-05-05	14.760	14.900	14.410	14.610	13.419	10,250,230

← NewerPage 14 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.