Daodaoquan Grain and Oil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.680	9.870	9.610	9.670	9.614	4,756,745
2026-04-21	9.700	9.720	9.580	9.680	9.624	4,070,903
2026-04-20	9.750	9.780	9.650	9.770	9.594	4,628,488
2026-04-17	9.910	9.920	9.690	9.720	9.545	4,968,694
2026-04-16	9.780	9.950	9.700	9.920	9.742	4,586,760
2026-04-15	9.860	9.860	9.760	9.770	9.594	3,420,770
2026-04-14	9.930	9.940	9.740	9.860	9.683	3,780,882
2026-04-13	9.920	9.960	9.740	9.860	9.683	4,755,064
2026-04-10	9.850	9.970	9.800	9.910	9.732	4,414,117
2026-04-09	9.900	9.980	9.780	9.810	9.634	4,944,228
2026-04-08	9.880	9.960	9.790	9.930	9.751	7,022,001
2026-04-07	9.370	9.770	9.310	9.760	9.584	6,924,256
2026-04-03	9.810	9.810	9.370	9.380	9.211	6,969,436
2026-04-02	9.840	9.920	9.730	9.780	9.604	5,369,859
2026-04-01	9.950	9.980	9.730	9.830	9.653	5,316,412
2026-03-31	9.880	10.060	9.760	9.780	9.604	7,410,200
2026-03-30	9.600	10.130	9.580	9.890	9.712	11,373,400
2026-03-27	9.390	9.810	9.350	9.710	9.535	7,747,012
2026-03-26	9.580	9.800	9.460	9.510	9.339	7,646,200
2026-03-25	9.500	9.670	9.400	9.620	9.447	8,927,102
2026-03-24	9.490	9.590	9.180	9.510	9.339	10,621,960
2026-03-23	9.750	9.750	9.170	9.280	9.113	19,522,939
2026-03-20	10.890	10.950	10.050	10.050	9.869	24,414,100
2026-03-19	11.880	11.890	10.810	10.840	10.645	25,942,961
2026-03-18	11.730	12.080	11.610	12.010	11.794	12,959,700
2026-03-17	11.890	12.060	11.650	11.670	11.460	10,170,300
2026-03-16	11.870	12.190	11.800	11.980	11.764	18,051,949
2026-03-13	11.200	12.090	11.180	11.870	11.656	23,889,199
2026-03-12	11.180	11.270	11.030	11.120	10.920	5,817,460
2026-03-11	11.210	11.230	11.000	11.110	10.910	5,945,975
2026-03-10	11.010	11.240	10.980	11.210	11.008	7,936,914
2026-03-09	10.950	11.330	10.860	11.130	10.930	12,983,750
2026-03-06	10.450	10.840	10.420	10.830	10.635	6,318,016
2026-03-05	10.720	10.720	10.440	10.470	10.282	6,314,895
2026-03-04	10.670	10.750	10.320	10.560	10.370	6,584,749
2026-03-03	10.750	10.950	10.630	10.670	10.478	7,190,018
2026-03-02	10.960	11.150	10.700	10.740	10.547	7,545,165
2026-02-27	11.030	11.110	10.980	11.070	10.871	3,261,073
2026-02-26	11.120	11.160	10.980	11.040	10.841	4,173,226
2026-02-25	11.070	11.230	11.040	11.120	10.920	4,594,132
2026-02-24	10.950	11.080	10.940	11.080	10.881	3,730,693
2026-02-13	10.990	11.040	10.880	10.900	10.704	3,808,146
2026-02-12	11.260	11.260	10.950	10.960	10.763	6,784,762
2026-02-11	11.280	11.300	11.190	11.230	11.028	3,138,112
2026-02-10	11.450	11.450	11.240	11.250	11.048	4,626,656
2026-02-09	11.410	11.490	11.350	11.430	11.224	4,408,936
2026-02-06	11.330	11.510	11.260	11.370	11.165	4,948,850
2026-02-05	11.290	11.520	11.250	11.340	11.136	5,295,500
2026-02-04	11.280	11.420	11.200	11.350	11.146	7,117,802
2026-02-03	11.380	11.460	11.130	11.220	11.018	9,049,074
2026-02-02	11.600	11.660	11.320	11.340	11.136	8,966,704
2026-01-30	11.410	11.780	11.330	11.680	11.470	14,996,530
2026-01-29	11.210	11.480	11.160	11.430	11.224	9,189,884
2026-01-28	11.160	11.290	11.090	11.190	10.989	4,603,853
2026-01-27	11.420	11.430	11.010	11.180	10.979	6,708,856
2026-01-26	11.430	11.440	11.250	11.440	11.234	6,407,227
2026-01-23	11.490	11.550	11.360	11.410	11.205	5,478,965
2026-01-22	11.430	11.580	11.330	11.500	11.293	5,558,044
2026-01-21	11.350	11.400	11.240	11.390	11.185	5,563,816
2026-01-20	11.460	11.490	11.330	11.370	11.165	9,048,447

← NewerPage 3 of 21 · 1,217 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.