Daodaoquan Grain and Oil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.850	13.810	12.810	13.510	12.409	10,118,050
2022-08-03	12.980	13.350	12.800	12.850	11.803	5,542,361
2022-08-02	13.100	13.400	12.750	13.210	12.133	9,747,011
2022-08-01	12.430	13.100	12.260	13.050	11.986	10,011,960
2022-07-29	12.000	12.360	11.810	12.040	11.059	4,370,494
2022-07-28	11.670	12.590	11.670	12.200	11.206	7,938,279
2022-07-27	11.700	11.830	11.620	11.670	10.719	2,377,466
2022-07-26	11.540	12.000	11.420	11.810	10.847	4,694,473
2022-07-25	11.760	11.800	11.350	11.500	10.563	3,522,504
2022-07-22	11.830	11.860	11.530	11.670	10.719	3,043,149
2022-07-21	11.900	12.050	11.750	11.800	10.838	2,289,600
2022-07-20	12.000	12.070	11.830	11.990	11.013	3,041,020
2022-07-19	11.780	12.030	11.620	12.000	11.022	4,304,467
2022-07-18	11.730	12.050	11.720	11.800	10.838	2,982,479
2022-07-15	12.200	12.340	11.810	11.830	10.866	4,282,800
2022-07-14	12.130	12.360	11.800	12.160	11.169	5,248,098
2022-07-13	12.410	12.460	12.010	12.160	11.169	5,180,825
2022-07-12	12.680	12.680	12.210	12.210	11.215	4,522,589
2022-07-11	12.700	12.700	12.390	12.680	11.647	4,941,924
2022-07-08	12.750	12.860	12.570	12.710	11.674	4,246,384
2022-07-07	13.070	13.100	12.670	12.810	11.766	4,480,789
2022-07-06	12.800	13.600	12.700	12.820	11.775	9,266,909
2022-07-05	12.950	13.140	12.480	12.780	11.738	5,283,744
2022-07-04	13.010	13.030	12.590	12.820	11.775	6,058,754
2022-07-01	13.140	13.520	12.920	13.010	11.950	9,889,804
2022-06-30	12.610	13.000	12.610	12.900	11.849	6,609,678
2022-06-29	12.900	13.120	12.590	12.590	11.564	8,292,446
2022-06-28	12.850	13.450	12.700	13.060	11.996	13,165,650
2022-06-27	12.250	13.280	12.250	13.060	11.996	21,226,020
2022-06-24	11.940	12.120	11.730	12.070	11.086	7,405,742
2022-06-23	11.530	11.980	11.310	11.920	10.948	11,167,730
2022-06-22	11.150	11.790	11.020	11.520	10.581	13,150,680
2022-06-21	11.090	11.320	10.970	11.130	10.223	9,723,072
2022-06-20	10.300	10.920	10.260	10.890	10.002	11,061,000
2022-06-17	10.400	10.550	10.230	10.320	9.479	6,895,213
2022-06-16	10.050	10.400	9.950	10.300	9.461	8,761,973
2022-06-15	9.950	10.150	9.870	10.050	9.231	6,782,785
2022-06-14	9.800	9.900	9.620	9.900	9.093	5,834,263
2022-06-13	9.860	9.980	9.790	9.870	9.066	4,911,842
2022-06-10	9.840	10.010	9.760	9.930	9.121	3,608,110
2022-06-09	10.060	10.090	9.820	9.860	9.056	4,830,626
2022-06-08	10.050	10.170	9.920	10.060	9.240	5,915,964
2022-06-07	10.160	10.210	9.890	9.980	9.167	7,835,652
2022-06-06	10.160	10.170	10.000	10.140	9.314	4,759,376
2022-06-02	10.290	10.290	9.960	10.150	9.323	6,144,571
2022-06-01	10.190	10.350	10.140	10.200	9.369	5,878,094
2022-05-31	10.130	10.400	10.060	10.280	9.442	9,532,740
2022-05-30	10.100	10.330	10.030	10.130	9.304	5,760,231
2022-05-27	10.240	10.410	9.950	10.100	9.277	6,616,110
2022-05-26	10.340	10.570	10.210	10.320	9.479	2,589,641
2022-05-25	10.150	10.450	10.130	10.420	9.571	3,265,089
2022-05-24	10.600	10.740	10.200	10.200	9.369	4,681,365
2022-05-23	10.380	10.710	10.300	10.660	9.791	4,666,655
2022-05-20	10.280	10.540	10.280	10.390	9.543	3,264,760
2022-05-19	10.140	10.400	10.050	10.370	9.525	2,739,460
2022-05-18	10.220	10.390	10.150	10.250	9.415	2,290,090
2022-05-17	10.420	10.480	10.160	10.290	9.451	3,927,100
2022-05-16	10.220	10.850	10.220	10.610	9.745	6,476,745
2022-05-13	10.140	10.350	9.990	10.180	9.350	2,957,600
2022-05-12	10.150	10.290	9.920	10.150	9.323	2,970,662

← NewerPage 18 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.