Daodaoquan Grain and Oil Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.580 | 13.770 | 13.510 | 13.680 | 12.565 | 1,994,070 |
| 2021-11-08 | 13.860 | 14.000 | 13.400 | 13.520 | 12.418 | 3,325,245 |
| 2021-11-05 | 14.200 | 14.240 | 13.850 | 13.860 | 12.730 | 3,674,106 |
| 2021-11-04 | 13.810 | 14.300 | 13.690 | 14.180 | 13.024 | 6,214,858 |
| 2021-11-03 | 13.700 | 13.930 | 13.400 | 13.800 | 12.675 | 5,474,662 |
| 2021-11-02 | 12.980 | 14.060 | 12.980 | 13.930 | 12.795 | 8,557,104 |
| 2021-11-01 | 12.530 | 13.040 | 12.420 | 12.970 | 11.913 | 2,891,843 |
| 2021-10-29 | 12.690 | 13.160 | 12.660 | 12.930 | 11.876 | 2,929,737 |
| 2021-10-28 | 12.800 | 13.010 | 12.670 | 12.700 | 11.665 | 2,190,104 |
| 2021-10-27 | 13.040 | 13.150 | 12.840 | 12.920 | 11.867 | 2,615,216 |
| 2021-10-26 | 13.470 | 13.570 | 13.070 | 13.090 | 12.023 | 3,367,992 |
| 2021-10-25 | 13.720 | 13.770 | 13.400 | 13.440 | 12.345 | 2,787,500 |
| 2021-10-22 | 13.990 | 14.090 | 13.720 | 13.720 | 12.602 | 2,718,468 |
| 2021-10-21 | 14.090 | 14.630 | 14.000 | 14.160 | 13.006 | 3,201,504 |
| 2021-10-20 | 14.590 | 14.590 | 13.960 | 14.060 | 12.914 | 3,312,001 |
| 2021-10-19 | 14.050 | 14.600 | 13.910 | 14.570 | 13.382 | 3,284,820 |
| 2021-10-18 | 14.210 | 14.360 | 13.870 | 14.030 | 12.886 | 3,040,656 |
| 2021-10-15 | 14.520 | 14.740 | 14.200 | 14.210 | 13.052 | 3,395,534 |
| 2021-10-14 | 14.560 | 14.850 | 14.400 | 14.630 | 13.438 | 2,914,637 |
← NewerPage 21 of 21 · 1,219 trading days
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.