Daodaoquan Grain and Oil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.000	12.450	12.000	12.430	11.417	7,934,659
2023-02-03	12.090	12.160	11.740	12.010	11.031	5,015,489
2023-02-02	12.230	12.670	12.050	12.130	11.141	8,113,889
2023-02-01	12.000	12.150	11.400	12.080	11.095	12,092,340
2023-01-31	11.080	11.940	11.080	11.850	10.884	15,431,860
2023-01-30	11.990	12.400	11.920	12.310	11.307	6,528,370
2023-01-20	11.820	11.880	11.700	11.770	10.811	5,411,712
2023-01-19	12.140	12.300	11.610	11.820	10.857	9,053,614
2023-01-18	12.410	12.520	12.150	12.210	11.215	4,441,100
2023-01-17	12.670	12.900	12.340	12.410	11.399	4,552,195
2023-01-16	12.550	13.020	12.500	12.860	11.812	4,889,153
2023-01-13	12.770	13.380	12.720	12.830	11.784	6,680,400
2023-01-12	12.920	12.950	12.670	12.770	11.729	4,170,868
2023-01-11	12.610	13.220	12.220	12.840	11.793	7,728,232
2023-01-10	12.400	13.000	12.300	12.740	11.702	9,073,931
2023-01-09	12.310	12.450	11.920	12.350	11.343	14,621,970
2023-01-06	14.010	14.020	12.690	12.690	11.656	10,438,220
2023-01-05	14.250	14.500	13.810	14.100	12.951	9,867,094
2023-01-04	13.860	14.860	13.700	14.270	13.107	9,703,504
2023-01-03	13.840	13.900	13.550	13.780	12.657	4,612,300
2022-12-30	13.780	14.170	13.490	13.840	12.712	4,832,245
2022-12-29	13.700	13.900	13.380	13.760	12.638	5,603,909
2022-12-28	14.070	14.160	13.690	13.700	12.583	6,294,566
2022-12-27	14.010	14.230	13.880	14.060	12.914	4,670,111
2022-12-26	13.660	14.170	13.630	13.950	12.813	5,595,325
2022-12-23	13.550	13.970	13.530	13.760	12.638	5,373,459
2022-12-22	13.960	14.150	13.510	13.550	12.446	5,912,500
2022-12-21	13.940	14.280	13.820	13.950	12.813	4,452,346
2022-12-20	14.060	14.140	13.750	13.890	12.758	4,131,945
2022-12-19	14.340	14.550	13.890	14.070	12.923	5,471,497
2022-12-16	14.320	14.530	14.200	14.400	13.226	4,589,010
2022-12-15	14.640	14.680	14.110	14.320	13.153	6,801,093
2022-12-14	14.360	14.870	14.300	14.700	13.502	9,518,185
2022-12-13	14.320	14.880	14.180	14.510	13.327	7,934,406
2022-12-12	14.130	14.650	14.000	14.320	13.153	9,315,899
2022-12-09	14.370	14.500	13.750	14.140	12.988	9,986,916
2022-12-08	14.440	14.520	14.120	14.350	13.180	8,814,611
2022-12-07	13.780	14.700	13.780	14.440	13.263	17,062,730
2022-12-06	14.200	14.630	13.700	13.940	12.804	20,354,699
2022-12-05	12.900	14.290	12.800	14.290	13.125	25,000,270
2022-12-02	13.150	13.640	12.690	12.990	11.931	22,042,660
2022-12-01	12.090	13.150	12.000	13.150	12.078	7,796,295
2022-11-30	12.140	12.350	11.900	11.950	10.976	5,231,909
2022-11-29	12.570	12.690	12.150	12.220	11.224	8,109,178
2022-11-28	11.620	12.700	11.520	12.570	11.545	7,175,968
2022-11-25	11.960	11.960	11.720	11.790	10.829	3,301,476
2022-11-24	11.920	12.090	11.780	12.000	11.022	2,911,351
2022-11-23	11.950	12.070	11.750	11.820	10.857	4,275,300
2022-11-22	11.920	11.990	11.700	11.950	10.976	3,180,510
2022-11-21	11.850	11.980	11.620	11.920	10.948	2,974,235
2022-11-18	12.000	12.000	11.750	11.800	10.838	2,535,942
2022-11-17	11.990	12.100	11.830	11.960	10.985	2,521,597
2022-11-16	12.010	12.180	11.880	11.980	11.004	2,949,090
2022-11-15	12.130	12.200	11.940	12.000	11.022	3,907,666
2022-11-14	12.250	12.440	11.960	12.130	11.141	4,860,474
2022-11-11	12.180	12.450	12.020	12.200	11.206	5,385,240
2022-11-10	12.020	12.020	11.720	11.930	10.958	3,127,174
2022-11-09	12.000	12.220	11.840	11.960	10.985	3,599,271
2022-11-08	11.730	12.470	11.690	12.070	11.086	5,893,303
2022-11-07	11.730	12.250	11.510	11.800	10.838	8,032,795

← NewerPage 16 of 21 · 1,219 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.