Daodaoquan Grain and Oil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.250	11.340	11.120	11.330	11.126	4,832,148
2025-10-22	11.370	11.520	11.260	11.280	11.077	4,757,778
2025-10-21	11.250	11.430	11.150	11.430	11.224	6,469,246
2025-10-20	11.500	11.550	11.150	11.260	11.057	8,108,617
2025-10-17	11.450	11.610	11.380	11.420	11.215	6,907,106
2025-10-16	11.700	11.710	11.440	11.500	11.293	7,052,545
2025-10-15	11.660	11.730	11.530	11.700	11.489	9,726,051
2025-10-14	11.500	11.740	11.480	11.660	11.450	11,067,050
2025-10-13	11.410	11.550	11.330	11.520	11.313	11,152,960
2025-10-10	11.000	11.710	10.930	11.610	11.401	18,314,500
2025-10-09	11.140	11.190	10.920	11.000	10.802	7,027,071
2025-09-30	11.190	11.250	11.020	11.160	10.959	4,717,866
2025-09-29	11.060	11.190	10.860	11.180	10.979	6,912,511
2025-09-26	10.720	11.370	10.650	11.160	10.959	13,013,260
2025-09-25	10.820	10.950	10.670	10.680	10.488	4,797,323
2025-09-24	10.720	10.940	10.690	10.820	10.625	4,639,800
2025-09-23	10.850	10.870	10.520	10.780	10.586	5,692,824
2025-09-22	10.940	10.990	10.760	10.840	10.645	4,105,834
2025-09-19	11.060	11.090	10.900	10.960	10.763	5,196,952
2025-09-18	11.250	11.300	10.940	11.040	10.841	7,143,622
2025-09-17	11.350	11.400	11.230	11.250	11.048	4,959,065
2025-09-16	11.450	11.460	11.240	11.400	11.195	5,261,645
2025-09-15	11.550	11.690	11.420	11.430	11.224	5,251,533
2025-09-12	11.540	11.650	11.450	11.590	11.381	7,112,589
2025-09-11	11.480	11.580	11.280	11.560	11.352	5,277,456
2025-09-10	11.500	11.550	11.410	11.510	11.303	4,614,606
2025-09-09	11.400	11.750	11.400	11.510	11.303	9,205,900
2025-09-08	11.240	11.490	11.240	11.470	11.264	6,828,378
2025-09-05	11.220	11.250	11.010	11.240	11.038	6,687,250
2025-09-04	10.900	11.440	10.890	11.220	11.018	10,076,110
2025-09-03	11.180	11.270	10.830	10.930	10.733	6,263,680
2025-09-02	11.360	11.460	11.060	11.180	10.979	9,276,290
2025-09-01	11.420	11.710	11.310	11.460	11.254	8,415,204
2025-08-29	11.320	11.580	11.280	11.430	11.224	7,308,148
2025-08-28	11.450	11.530	10.960	11.320	11.116	10,851,990
2025-08-27	11.870	11.920	11.590	11.590	11.209	9,170,212
2025-08-26	11.820	11.950	11.770	11.870	11.479	8,516,099
2025-08-25	11.730	11.820	11.670	11.810	11.421	9,518,209
2025-08-22	11.880	11.880	11.590	11.750	11.363	9,945,589
2025-08-21	11.990	12.030	11.820	11.830	11.441	9,712,006
2025-08-20	11.880	12.170	11.820	11.990	11.595	10,099,970
2025-08-19	11.930	11.980	11.850	11.900	11.508	8,791,616
2025-08-18	11.970	12.020	11.810	11.850	11.460	10,839,130
2025-08-15	11.840	11.980	11.810	11.850	11.460	9,102,151
2025-08-14	12.040	12.100	11.790	11.800	11.412	11,189,760
2025-08-13	12.180	12.290	12.010	12.090	11.692	14,218,500
2025-08-12	12.530	12.660	12.270	12.290	11.886	12,763,040
2025-08-11	12.230	12.870	12.110	12.530	12.118	16,595,090
2025-08-08	12.140	12.320	11.980	12.210	11.808	14,755,040
2025-08-07	11.720	12.280	11.720	12.220	11.818	26,081,471
2025-08-06	11.800	11.990	11.580	11.750	11.363	24,243,150
2025-08-05	11.450	11.480	11.350	11.430	11.054	10,468,980
2025-08-04	11.460	11.520	11.280	11.380	11.006	15,306,540
2025-08-01	12.310	12.320	11.350	11.450	11.073	36,406,512
2025-07-31	12.200	12.420	11.810	12.130	11.731	21,766,750
2025-07-30	11.500	12.330	11.480	12.150	11.750	22,706,670
2025-07-29	11.630	11.750	11.370	11.540	11.160	8,891,644
2025-07-28	11.600	11.750	11.550	11.630	11.247	9,786,588
2025-07-25	11.390	11.650	11.350	11.560	11.180	10,850,050
2025-07-24	11.150	11.600	11.140	11.420	11.044	13,520,510

← NewerPage 5 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.