Daodaoquan Grain and Oil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.240	13.470	13.200	13.420	12.326	2,010,171
2022-02-08	12.960	13.310	12.810	13.260	12.179	2,450,733
2022-02-07	12.150	13.050	12.150	12.900	11.849	3,834,450
2022-01-28	13.100	13.400	12.960	13.200	12.124	2,869,289
2022-01-27	13.490	13.570	12.980	13.000	11.940	3,353,262
2022-01-26	13.500	13.750	13.330	13.490	12.390	2,189,884
2022-01-25	14.080	14.270	13.430	13.450	12.354	2,526,723
2022-01-24	14.390	14.490	14.130	14.140	12.988	1,852,390
2022-01-21	14.880	14.990	14.330	14.380	13.208	5,031,945
2022-01-20	15.080	15.200	14.830	14.880	13.667	2,678,802
2022-01-19	15.050	15.320	14.880	15.080	13.851	2,689,509
2022-01-18	15.500	15.580	14.990	15.070	13.842	2,976,745
2022-01-17	15.230	15.650	15.150	15.560	14.292	2,643,416
2022-01-14	15.700	15.960	15.150	15.230	13.989	3,466,500
2022-01-13	16.040	16.200	15.600	15.690	14.411	2,950,636
2022-01-12	15.400	16.060	15.300	16.040	14.733	3,273,741
2022-01-11	15.720	16.050	15.360	15.400	14.145	2,760,702
2022-01-10	15.550	15.930	15.430	15.640	14.365	2,546,567
2022-01-07	16.380	16.520	15.580	15.590	14.319	3,736,368
2022-01-06	16.520	16.800	16.350	16.380	15.045	2,317,522
2022-01-05	16.620	16.970	16.450	16.600	15.247	2,609,659
2022-01-04	16.800	17.000	16.390	16.710	15.348	3,154,786
2021-12-31	16.990	17.000	16.510	16.750	15.385	2,968,563
2021-12-30	16.420	17.150	16.390	17.000	15.614	5,590,498
2021-12-29	17.000	17.000	16.240	16.400	15.063	4,629,690
2021-12-28	16.120	17.000	15.900	16.880	15.504	8,066,966
2021-12-27	16.550	16.800	15.770	16.110	14.797	5,615,433
2021-12-24	16.080	16.320	15.710	16.300	14.971	4,884,944
2021-12-23	16.540	16.610	16.070	16.070	14.760	3,577,846
2021-12-22	16.470	16.950	16.150	16.550	15.201	7,514,628
2021-12-21	15.520	16.780	15.520	16.470	15.128	12,197,510
2021-12-20	14.740	16.300	14.720	16.300	14.971	10,613,890
2021-12-17	15.180	15.180	14.800	14.820	13.612	2,849,294
2021-12-16	15.060	15.270	14.720	15.230	13.989	3,775,487
2021-12-15	15.000	15.350	14.880	15.060	13.833	3,267,930
2021-12-14	14.940	15.120	14.820	14.940	13.722	2,088,094
2021-12-13	15.100	15.110	14.810	15.020	13.796	2,769,015
2021-12-10	15.080	15.190	14.860	14.950	13.731	2,790,363
2021-12-09	15.020	15.220	14.850	15.110	13.878	4,456,363
2021-12-08	14.890	15.030	14.660	14.950	13.731	3,277,657
2021-12-07	14.830	14.980	14.480	14.890	13.676	3,626,478
2021-12-06	15.120	15.200	14.590	14.690	13.493	5,117,131
2021-12-03	15.070	15.300	15.010	15.170	13.934	3,096,131
2021-12-02	15.910	15.960	14.980	15.060	13.833	6,507,970
2021-12-01	15.710	15.960	15.560	15.850	14.558	3,307,835
2021-11-30	15.580	15.850	15.550	15.790	14.503	4,452,969
2021-11-29	15.700	16.290	15.530	15.740	14.457	5,524,470
2021-11-26	15.840	16.240	15.460	15.900	14.604	7,134,933
2021-11-25	15.900	16.900	15.680	15.890	14.595	11,171,620
2021-11-24	16.200	16.270	15.750	15.940	14.641	4,698,994
2021-11-23	16.300	16.320	15.980	16.100	14.788	6,564,539
2021-11-22	16.240	16.640	15.390	16.300	14.971	11,740,260
2021-11-19	16.740	16.980	15.670	15.900	14.604	13,129,120
2021-11-18	17.070	17.350	16.300	16.730	15.366	15,537,040
2021-11-17	16.700	17.330	16.030	17.020	15.633	22,331,221
2021-11-16	14.640	16.070	14.610	16.070	14.760	21,723,801
2021-11-15	13.280	14.610	13.180	14.610	13.419	10,556,970
2021-11-12	13.410	13.870	13.270	13.280	12.198	4,260,024
2021-11-11	13.620	13.650	13.240	13.300	12.216	2,721,296
2021-11-10	13.670	13.770	13.350	13.520	12.418	1,790,995

← NewerPage 20 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.