Daodaoquan Grain and Oil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.310	11.750	11.140	11.450	11.244	15,447,370
2026-01-16	11.200	11.360	11.010	11.020	10.822	5,865,100
2026-01-15	10.960	11.170	10.880	11.130	10.930	5,895,090
2026-01-14	10.990	11.130	10.820	10.960	10.763	6,802,169
2026-01-13	11.060	11.290	10.980	10.980	10.782	8,659,604
2026-01-12	11.090	11.100	10.980	11.070	10.871	4,599,299
2026-01-09	10.980	11.050	10.890	11.050	10.851	5,563,537
2026-01-08	10.820	11.140	10.760	10.980	10.782	8,017,975
2026-01-07	10.880	10.880	10.740	10.760	10.566	3,154,957
2026-01-06	10.740	10.930	10.730	10.850	10.655	4,993,340
2026-01-05	10.550	10.800	10.510	10.730	10.537	4,432,056
2025-12-31	10.610	10.610	10.470	10.550	10.360	4,094,125
2025-12-30	10.640	10.750	10.570	10.590	10.399	4,597,722
2025-12-29	10.770	10.800	10.670	10.700	10.507	3,629,700
2025-12-26	10.850	10.900	10.770	10.780	10.586	3,477,246
2025-12-25	10.820	10.920	10.760	10.890	10.694	3,849,200
2025-12-24	10.800	10.900	10.780	10.820	10.625	4,075,499
2025-12-23	10.870	10.930	10.780	10.850	10.655	4,498,308
2025-12-22	10.890	10.940	10.800	10.870	10.674	4,414,079
2025-12-19	10.670	10.920	10.560	10.870	10.674	7,455,800
2025-12-18	10.280	10.710	10.280	10.670	10.478	8,975,090
2025-12-17	10.400	10.430	10.190	10.350	10.164	4,904,490
2025-12-16	10.480	10.640	10.320	10.400	10.213	5,090,517
2025-12-15	10.310	10.500	10.280	10.450	10.262	4,314,308
2025-12-12	10.380	10.460	10.300	10.310	10.125	4,287,850
2025-12-11	10.650	10.680	10.380	10.380	10.193	4,772,778
2025-12-10	10.710	10.790	10.580	10.640	10.449	3,987,346
2025-12-09	10.850	10.860	10.640	10.710	10.517	5,056,943
2025-12-08	10.820	11.030	10.780	10.880	10.684	7,576,600
2025-12-05	10.640	10.920	10.570	10.780	10.586	6,763,397
2025-12-04	10.800	10.850	10.590	10.600	10.409	5,990,616
2025-12-03	10.830	10.950	10.730	10.800	10.606	4,314,700
2025-12-02	10.740	10.900	10.650	10.850	10.655	6,004,934
2025-12-01	10.670	10.780	10.630	10.750	10.557	5,051,233
2025-11-28	10.540	10.670	10.440	10.670	10.478	5,713,017
2025-11-27	10.750	10.820	10.510	10.580	10.390	8,742,435
2025-11-26	10.410	11.140	10.400	10.680	10.488	14,059,160
2025-11-25	10.380	10.470	10.230	10.380	10.193	3,998,602
2025-11-24	10.300	10.550	10.250	10.300	10.115	4,946,003
2025-11-21	10.460	10.620	10.160	10.170	9.987	7,178,835
2025-11-20	10.740	10.740	10.470	10.570	10.380	4,909,990
2025-11-19	10.690	10.830	10.610	10.730	10.537	4,044,604
2025-11-18	10.770	10.840	10.640	10.700	10.507	4,553,700
2025-11-17	10.920	10.960	10.750	10.800	10.606	5,318,372
2025-11-14	10.980	11.090	10.920	10.940	10.743	4,033,000
2025-11-13	11.000	11.020	10.850	11.000	10.802	5,166,000
2025-11-12	11.050	11.100	10.910	11.010	10.812	6,356,389
2025-11-11	11.000	11.070	10.840	11.010	10.812	6,310,912
2025-11-10	10.890	11.000	10.750	10.970	10.773	5,859,772
2025-11-07	10.730	10.920	10.700	10.820	10.625	6,022,356
2025-11-06	10.730	10.760	10.650	10.750	10.557	4,714,999
2025-11-05	10.610	10.790	10.610	10.730	10.537	5,322,668
2025-11-04	10.690	10.710	10.610	10.700	10.507	4,633,508
2025-11-03	10.700	10.730	10.610	10.730	10.537	5,596,700
2025-10-31	10.610	10.770	10.600	10.690	10.498	6,970,652
2025-10-30	10.680	10.730	10.580	10.600	10.409	6,757,475
2025-10-29	10.680	10.710	10.450	10.680	10.488	11,282,700
2025-10-28	11.060	11.120	10.650	10.680	10.488	25,319,051
2025-10-27	11.220	11.450	11.170	11.400	11.195	9,476,090
2025-10-24	11.290	11.420	11.150	11.170	10.969	6,053,792

← NewerPage 4 of 21 · 1,212 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.