Daodaoquan Grain and Oil Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7.450 | 7.500 | 7.240 | 7.280 | 7.238 | 5,766,700 |
| 2026-07-20 | 7.610 | 7.690 | 7.350 | 7.500 | 7.457 | 4,404,314 |
| 2026-07-17 | 7.780 | 7.970 | 7.530 | 7.610 | 7.566 | 4,879,397 |
| 2026-07-16 | 7.610 | 7.860 | 7.600 | 7.810 | 7.765 | 4,439,315 |
| 2026-07-15 | 7.450 | 7.710 | 7.270 | 7.690 | 7.646 | 5,332,300 |
| 2026-07-14 | 7.390 | 7.600 | 7.320 | 7.550 | 7.506 | 3,849,033 |
| 2026-07-13 | 7.400 | 7.490 | 7.360 | 7.390 | 7.347 | 3,307,081 |
| 2026-07-10 | 7.310 | 7.530 | 7.180 | 7.420 | 7.377 | 3,885,200 |
| 2026-07-09 | 7.420 | 7.480 | 7.230 | 7.320 | 7.278 | 3,010,000 |
| 2026-07-08 | 7.330 | 7.500 | 7.240 | 7.420 | 7.377 | 3,592,500 |
| 2026-07-07 | 7.560 | 7.560 | 7.310 | 7.370 | 7.327 | 3,379,512 |
| 2026-07-06 | 7.510 | 7.650 | 7.460 | 7.560 | 7.516 | 3,640,800 |
| 2026-07-03 | 7.410 | 7.570 | 7.370 | 7.510 | 7.467 | 4,012,135 |
| 2026-07-02 | 7.310 | 7.490 | 7.300 | 7.360 | 7.317 | 3,890,767 |
| 2026-07-01 | 7.070 | 7.420 | 7.070 | 7.310 | 7.268 | 5,137,393 |
| 2026-06-30 | 7.250 | 7.290 | 7.020 | 7.090 | 7.049 | 3,188,300 |
| 2026-06-29 | 7.160 | 7.340 | 7.010 | 7.260 | 7.218 | 3,748,994 |
| 2026-06-26 | 7.280 | 7.340 | 7.110 | 7.200 | 7.158 | 3,222,478 |
| 2026-06-25 | 7.410 | 7.440 | 7.200 | 7.320 | 7.278 | 3,769,028 |
| 2026-06-24 | 7.740 | 7.740 | 7.380 | 7.400 | 7.357 | 3,679,084 |
| 2026-06-23 | 7.550 | 7.820 | 7.490 | 7.700 | 7.656 | 4,130,989 |
| 2026-06-22 | 7.600 | 7.680 | 7.350 | 7.620 | 7.576 | 4,570,857 |
| 2026-06-18 | 7.490 | 7.730 | 7.340 | 7.660 | 7.616 | 4,737,870 |
| 2026-06-17 | 7.660 | 7.700 | 7.480 | 7.490 | 7.447 | 3,537,200 |
| 2026-06-16 | 7.790 | 7.800 | 7.580 | 7.700 | 7.656 | 2,728,856 |
| 2026-06-15 | 7.760 | 7.950 | 7.680 | 7.760 | 7.715 | 3,965,500 |
| 2026-06-12 | 7.640 | 7.800 | 7.550 | 7.750 | 7.705 | 3,863,200 |
| 2026-06-11 | 7.620 | 7.710 | 7.510 | 7.600 | 7.556 | 3,544,800 |
| 2026-06-10 | 7.630 | 7.730 | 7.550 | 7.670 | 7.626 | 3,422,323 |
| 2026-06-09 | 7.670 | 7.780 | 7.590 | 7.690 | 7.646 | 3,075,900 |
| 2026-06-08 | 7.700 | 7.940 | 7.590 | 7.680 | 7.636 | 4,162,079 |
| 2026-06-05 | 7.810 | 7.940 | 7.730 | 7.850 | 7.805 | 3,265,367 |
| 2026-06-04 | 7.910 | 8.090 | 7.740 | 7.830 | 7.785 | 4,206,012 |
| 2026-06-03 | 8.070 | 8.100 | 7.880 | 7.980 | 7.934 | 4,309,989 |
| 2026-06-02 | 8.300 | 8.310 | 7.990 | 8.050 | 8.003 | 4,291,647 |
| 2026-06-01 | 7.960 | 8.340 | 7.890 | 8.290 | 8.242 | 7,083,733 |
| 2026-05-29 | 8.010 | 8.080 | 7.890 | 7.960 | 7.914 | 4,054,667 |
| 2026-05-28 | 8.020 | 8.090 | 7.820 | 8.010 | 7.964 | 4,895,133 |
| 2026-05-27 | 8.210 | 8.220 | 7.960 | 8.050 | 8.003 | 6,485,800 |
| 2026-05-26 | 8.320 | 8.500 | 8.180 | 8.240 | 8.192 | 7,305,586 |
| 2026-05-25 | 8.450 | 8.490 | 8.240 | 8.300 | 8.252 | 2,943,512 |
| 2026-05-22 | 8.430 | 8.510 | 8.290 | 8.440 | 8.391 | 4,036,800 |
| 2026-05-21 | 8.500 | 8.720 | 8.350 | 8.350 | 8.302 | 4,579,678 |
| 2026-05-20 | 8.650 | 8.670 | 8.430 | 8.510 | 8.461 | 4,196,323 |
| 2026-05-19 | 8.650 | 8.760 | 8.540 | 8.690 | 8.640 | 4,068,866 |
| 2026-05-18 | 8.630 | 8.650 | 8.400 | 8.650 | 8.600 | 5,901,795 |
| 2026-05-15 | 8.700 | 8.760 | 8.550 | 8.630 | 8.580 | 5,244,378 |
| 2026-05-14 | 8.840 | 8.880 | 8.660 | 8.700 | 8.650 | 5,697,953 |
| 2026-05-13 | 8.780 | 8.920 | 8.770 | 8.830 | 8.779 | 4,836,921 |
| 2026-05-12 | 9.060 | 9.070 | 8.720 | 8.780 | 8.729 | 8,243,603 |
| 2026-05-11 | 9.100 | 9.130 | 8.970 | 9.040 | 8.988 | 5,254,939 |
| 2026-05-08 | 9.020 | 9.090 | 8.970 | 9.080 | 9.028 | 3,907,156 |
| 2026-05-07 | 9.070 | 9.140 | 8.930 | 9.000 | 8.948 | 6,386,978 |
| 2026-05-06 | 9.100 | 9.200 | 8.950 | 9.070 | 9.018 | 7,669,657 |
| 2026-04-30 | 9.230 | 9.280 | 9.060 | 9.090 | 9.037 | 7,190,950 |
| 2026-04-29 | 8.730 | 9.380 | 8.700 | 9.220 | 9.167 | 16,012,780 |
| 2026-04-28 | 9.270 | 9.270 | 8.840 | 8.850 | 8.799 | 17,475,359 |
| 2026-04-27 | 9.690 | 9.840 | 9.480 | 9.820 | 9.763 | 6,959,372 |
| 2026-04-24 | 9.580 | 9.690 | 9.480 | 9.630 | 9.574 | 4,620,128 |
| 2026-04-23 | 9.620 | 9.720 | 9.480 | 9.620 | 9.564 | 4,677,748 |
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.