Daodaoquan Grain and Oil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	14.960	15.100	14.730	15.020	13.796	10,468,440
2023-04-28	14.720	15.330	14.650	14.860	13.649	12,409,370
2023-04-27	14.680	15.150	14.300	14.890	13.676	15,644,590
2023-04-26	14.540	14.790	14.310	14.680	13.483	11,266,300
2023-04-25	14.690	15.130	14.650	14.920	13.704	17,857,029
2023-04-24	15.280	15.370	14.270	14.640	13.447	15,689,450
2023-04-21	15.270	15.550	14.760	14.980	13.759	16,666,711
2023-04-20	15.510	15.760	15.160	15.350	14.099	28,389,039
2023-04-19	15.200	16.080	15.040	15.510	14.246	48,938,207
2023-04-18	13.950	14.620	13.460	14.620	13.428	52,257,488
2023-04-17	13.290	13.290	13.290	13.290	12.207	4,565,854
2023-04-14	12.300	12.480	12.030	12.080	11.095	8,988,142
2023-04-13	12.210	12.470	11.950	12.330	11.325	11,581,200
2023-04-12	12.530	12.580	12.080	12.230	11.233	14,416,300
2023-04-11	11.340	12.330	11.300	12.330	11.325	9,130,091
2023-04-10	11.350	11.410	11.150	11.210	10.296	4,393,323
2023-04-07	11.380	11.500	11.250	11.350	10.425	4,496,279
2023-04-06	11.660	11.660	11.260	11.320	10.397	4,949,300
2023-04-04	11.840	12.010	11.530	11.660	10.710	5,429,284
2023-04-03	12.180	12.200	11.760	11.860	10.893	5,546,279
2023-03-31	12.220	12.350	12.070	12.120	11.132	4,159,573
2023-03-30	11.870	12.260	11.840	12.220	11.224	6,249,907
2023-03-29	11.930	12.140	11.860	11.900	10.930	3,562,918
2023-03-28	11.950	12.080	11.860	11.940	10.967	2,718,688
2023-03-27	12.100	12.250	11.780	11.970	10.994	4,441,029
2023-03-24	11.990	12.300	11.900	12.070	11.086	8,517,723
2023-03-23	11.240	11.930	11.140	11.900	10.930	9,680,575
2023-03-22	11.290	11.420	11.110	11.260	10.342	2,944,094
2023-03-21	11.150	11.400	11.100	11.320	10.397	2,552,900
2023-03-20	11.150	11.320	11.000	11.100	10.195	3,612,958
2023-03-17	11.200	11.280	11.110	11.220	10.306	3,413,401
2023-03-16	11.280	11.380	11.120	11.130	10.223	3,684,719
2023-03-15	11.370	11.560	11.350	11.380	10.452	3,174,178
2023-03-14	11.600	11.600	11.210	11.370	10.443	4,264,600
2023-03-13	11.730	11.730	11.350	11.680	10.728	4,157,800
2023-03-10	11.730	11.890	11.530	11.740	10.783	4,514,312
2023-03-09	12.050	12.050	11.720	11.800	10.838	3,142,690
2023-03-08	11.810	12.020	11.810	11.990	11.013	2,835,817
2023-03-07	12.520	12.560	11.850	11.850	10.884	7,381,223
2023-03-06	12.150	12.490	12.060	12.490	11.472	6,448,182
2023-03-03	11.960	12.300	11.940	12.080	11.095	3,225,800
2023-03-02	12.150	12.190	11.900	12.000	11.022	5,347,009
2023-03-01	12.270	12.270	12.100	12.140	11.151	2,945,530
2023-02-28	12.190	12.230	12.050	12.210	11.215	2,553,820
2023-02-27	12.360	12.430	12.030	12.150	11.160	3,602,014
2023-02-24	12.430	12.450	12.200	12.380	11.371	3,046,845
2023-02-23	12.500	12.660	12.340	12.430	11.417	3,841,134
2023-02-22	12.300	12.530	12.180	12.480	11.463	5,368,580
2023-02-21	12.450	12.480	12.180	12.260	11.261	4,819,698
2023-02-20	12.190	12.520	12.000	12.370	11.362	5,765,195
2023-02-17	12.000	12.330	11.990	12.160	11.169	5,512,989
2023-02-16	12.450	12.840	11.880	12.010	11.031	11,596,420
2023-02-15	12.640	12.710	12.390	12.420	11.408	6,049,949
2023-02-14	12.990	13.090	12.560	12.650	11.619	7,432,890
2023-02-13	12.530	12.890	12.500	12.880	11.830	9,997,529
2023-02-10	12.200	12.650	12.180	12.510	11.490	7,159,459
2023-02-09	12.120	12.280	12.000	12.260	11.261	3,622,200
2023-02-08	12.270	12.310	12.000	12.060	11.077	6,318,300
2023-02-07	12.440	12.720	12.140	12.180	11.187	8,436,059
2023-02-06	12.000	12.450	12.000	12.430	11.417	7,934,659

← NewerPage 15 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.