Daodaoquan Grain and Oil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	8.220	8.240	8.020	8.050	7.600	6,342,334
2024-10-28	7.960	8.210	7.960	8.200	7.742	7,509,022
2024-10-25	7.880	8.060	7.750	8.000	7.553	5,359,676
2024-10-24	7.940	8.000	7.850	7.870	7.430	4,543,717
2024-10-23	7.960	8.080	7.850	7.950	7.506	8,623,082
2024-10-22	7.830	8.280	7.760	8.100	7.647	11,032,550
2024-10-21	7.700	7.870	7.660	7.810	7.374	7,422,851
2024-10-18	7.560	7.790	7.560	7.700	7.270	7,838,429
2024-10-17	7.740	7.850	7.660	7.670	7.241	5,440,056
2024-10-16	7.740	7.850	7.650	7.740	7.308	8,651,757
2024-10-15	7.830	8.150	7.710	7.780	7.345	21,127,080
2024-10-14	7.360	7.540	7.360	7.460	7.043	5,347,853
2024-10-11	7.540	7.630	7.260	7.360	6.949	5,824,287
2024-10-10	7.530	7.740	7.460	7.550	7.128	7,629,703
2024-10-09	8.010	8.010	7.440	7.460	7.043	11,991,830
2024-10-08	8.570	8.570	7.720	8.160	7.704	16,947,340
2024-09-30	7.450	7.840	7.210	7.800	7.364	14,317,050
2024-09-27	7.010	7.240	6.980	7.160	6.760	9,557,530
2024-09-26	6.620	6.890	6.600	6.890	6.505	6,768,656
2024-09-25	6.660	6.770	6.600	6.620	6.250	6,290,509
2024-09-24	6.390	6.610	6.390	6.610	6.241	5,065,485
2024-09-23	6.400	6.440	6.350	6.380	6.024	2,760,264
2024-09-20	6.500	6.500	6.380	6.420	6.061	3,914,200
2024-09-19	6.180	6.540	6.180	6.470	6.109	8,184,158
2024-09-18	6.180	6.240	6.030	6.140	5.797	3,277,202
2024-09-13	6.310	6.330	6.200	6.200	5.854	2,574,200
2024-09-12	6.300	6.410	6.290	6.290	5.939	2,706,200
2024-09-11	6.400	6.420	6.280	6.330	5.976	3,032,545
2024-09-10	6.450	6.520	6.310	6.390	6.033	4,261,900
2024-09-09	6.270	6.650	6.240	6.500	6.137	6,247,661
2024-09-06	6.550	6.570	6.340	6.360	6.005	4,652,700
2024-09-05	6.550	6.700	6.510	6.560	6.194	6,759,545
2024-09-04	6.580	6.880	6.500	6.510	6.146	10,954,970
2024-09-03	6.380	6.850	6.310	6.650	6.278	10,821,920
2024-09-02	6.450	6.460	6.310	6.330	5.976	2,883,300
2024-08-30	6.340	6.550	6.290	6.450	6.090	4,193,700
2024-08-29	6.260	6.350	6.240	6.320	5.967	2,845,800
2024-08-28	6.170	6.300	6.130	6.260	5.910	2,680,300
2024-08-27	6.280	6.350	6.170	6.190	5.844	3,301,612
2024-08-26	6.100	6.300	6.090	6.290	5.939	4,031,408
2024-08-23	6.220	6.230	6.070	6.090	5.750	4,354,945
2024-08-22	6.310	6.410	6.210	6.230	5.882	3,920,102
2024-08-21	6.530	6.550	6.320	6.340	5.986	5,477,600
2024-08-20	6.700	6.710	6.520	6.520	6.156	3,612,000
2024-08-19	6.710	6.780	6.700	6.720	6.345	2,389,200
2024-08-16	6.860	6.870	6.750	6.760	6.382	2,628,400
2024-08-15	6.770	6.890	6.710	6.870	6.486	3,386,090
2024-08-14	6.820	6.840	6.750	6.770	6.392	1,922,975
2024-08-13	6.820	6.860	6.760	6.830	6.448	2,327,900
2024-08-12	6.840	6.880	6.790	6.820	6.439	2,967,823
2024-08-09	6.950	7.010	6.890	6.920	6.533	3,870,628
2024-08-08	6.860	7.010	6.810	6.980	6.590	4,913,628
2024-08-07	6.940	6.970	6.830	6.870	6.486	3,245,128
2024-08-06	6.850	6.930	6.810	6.930	6.543	4,585,102
2024-08-05	6.880	7.030	6.740	6.740	6.363	5,535,067
2024-08-02	6.850	7.040	6.830	6.890	6.505	4,693,967
2024-08-01	7.000	7.030	6.890	6.910	6.524	5,193,933
2024-07-31	6.770	6.990	6.710	6.980	6.590	5,944,250
2024-07-30	6.740	6.790	6.690	6.770	6.392	4,247,705
2024-07-29	6.730	6.810	6.680	6.730	6.354	3,586,467

← NewerPage 9 of 21 · 1,218 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.