Daodaoquan Grain and Oil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.350	11.610	11.180	11.590	10.645	5,738,058
2022-11-03	11.070	11.330	10.980	11.290	10.370	5,587,492
2022-11-02	10.600	11.280	10.450	11.250	10.333	8,098,472
2022-11-01	9.930	10.700	9.820	10.680	9.810	7,185,224
2022-10-31	9.890	10.010	9.730	9.970	9.157	7,363,534
2022-10-28	10.370	10.510	9.900	10.160	9.332	7,644,670
2022-10-27	10.760	10.810	10.450	10.650	9.782	3,084,087
2022-10-26	10.450	10.890	10.360	10.630	9.764	4,750,784
2022-10-25	10.600	10.670	10.280	10.450	9.598	4,912,305
2022-10-24	10.840	11.020	10.540	10.600	9.736	4,442,300
2022-10-21	11.020	11.170	10.810	10.820	9.938	3,619,924
2022-10-20	11.170	11.330	10.900	11.020	10.122	4,354,789
2022-10-19	11.220	11.360	11.050	11.130	10.223	3,060,326
2022-10-18	11.390	11.500	11.260	11.280	10.361	4,503,727
2022-10-17	11.550	11.910	11.450	11.500	10.563	5,643,759
2022-10-14	11.320	11.720	11.150	11.640	10.691	6,822,408
2022-10-13	11.010	11.390	10.860	11.170	10.260	7,812,805
2022-10-12	10.730	11.080	10.320	11.010	10.113	8,164,270
2022-10-11	10.350	10.750	10.230	10.650	9.782	11,313,260
2022-10-10	10.750	10.860	10.100	10.210	9.378	19,289,859
2022-09-30	11.160	11.660	11.100	11.100	10.195	8,636,546
2022-09-29	13.750	13.750	12.330	12.330	11.325	7,545,141
2022-09-28	14.380	14.520	13.660	13.700	12.583	7,711,918
2022-09-27	14.300	14.580	14.120	14.400	13.226	4,473,436
2022-09-26	14.440	14.750	14.200	14.210	13.052	3,509,618
2022-09-23	14.990	15.200	14.210	14.460	13.281	5,212,041
2022-09-22	14.800	15.060	14.280	14.870	13.658	3,560,594
2022-09-21	15.010	15.200	14.600	14.850	13.640	3,488,100
2022-09-20	15.000	15.380	14.760	15.060	13.833	4,157,000
2022-09-19	15.430	15.470	14.710	14.910	13.695	6,103,074
2022-09-16	15.590	16.240	14.950	15.360	14.108	7,182,624
2022-09-15	16.010	16.070	15.520	15.760	14.475	3,923,816
2022-09-14	16.190	16.420	15.930	16.070	14.760	3,793,302
2022-09-13	15.870	16.600	15.580	16.430	15.091	6,193,984
2022-09-09	16.400	16.540	15.440	16.000	14.696	10,739,280
2022-09-08	16.010	16.700	15.870	16.250	14.926	9,268,679
2022-09-07	15.670	16.100	15.250	16.000	14.696	8,030,159
2022-09-06	15.130	15.690	14.800	15.550	14.283	6,387,594
2022-09-05	15.150	15.320	14.650	15.100	13.869	4,675,500
2022-09-02	14.890	15.340	14.720	15.150	13.915	3,868,717
2022-09-01	15.160	15.380	14.710	14.970	13.750	4,927,373
2022-08-31	15.700	15.700	14.930	15.360	14.108	4,125,832
2022-08-30	15.820	16.010	15.400	15.600	14.328	5,270,814
2022-08-29	15.100	15.880	14.810	15.810	14.521	10,140,870
2022-08-26	15.060	15.430	14.850	15.190	13.952	5,543,615
2022-08-25	15.130	15.440	14.630	15.000	13.777	7,200,247
2022-08-24	15.370	15.500	14.710	15.200	13.961	5,432,377
2022-08-23	15.740	15.740	15.290	15.490	14.227	3,727,291
2022-08-22	15.500	15.790	15.250	15.700	14.420	4,769,447
2022-08-19	15.200	15.860	15.200	15.600	14.328	5,741,989
2022-08-18	15.100	15.350	14.810	15.330	14.081	5,424,146
2022-08-17	14.860	15.350	14.820	15.100	13.869	5,573,973
2022-08-16	15.000	15.080	14.610	14.950	13.731	5,640,820
2022-08-15	15.190	15.240	14.780	15.010	13.787	6,590,134
2022-08-12	15.150	15.380	14.950	15.190	13.952	6,269,542
2022-08-11	15.320	15.710	14.810	15.140	13.906	11,972,460
2022-08-10	14.920	15.490	14.780	15.420	14.163	11,857,470
2022-08-09	14.100	15.140	13.960	14.920	13.704	10,112,660
2022-08-08	13.740	14.310	13.550	14.250	13.089	8,286,434
2022-08-05	14.000	14.140	13.030	13.840	12.712	12,278,260

← NewerPage 17 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.