Daodaoquan Grain and Oil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.220	11.350	11.160	11.210	10.841	9,839,145
2025-07-22	11.250	11.370	11.190	11.230	10.860	10,682,290
2025-07-21	11.120	11.350	11.090	11.280	10.909	14,015,260
2025-07-18	11.320	11.350	11.070	11.170	10.802	17,126,131
2025-07-17	11.550	11.630	11.240	11.270	10.899	27,807,980
2025-07-16	11.130	12.130	11.090	11.640	11.257	43,002,953
2025-07-15	11.540	11.580	10.930	11.030	10.667	37,002,512
2025-07-14	11.310	11.540	10.710	11.540	11.160	30,653,180
2025-07-11	10.460	10.680	10.440	10.490	10.145	8,822,200
2025-07-10	10.390	10.490	10.320	10.480	10.135	6,761,900
2025-07-09	10.350	10.640	10.270	10.460	10.116	11,636,450
2025-07-08	10.120	10.280	10.070	10.260	9.922	7,402,956
2025-07-07	10.070	10.260	10.060	10.170	9.835	6,057,321
2025-07-04	10.150	10.170	10.030	10.060	9.729	9,035,900
2025-07-03	9.760	10.200	9.760	10.100	9.768	14,810,060
2025-07-02	9.650	9.970	9.650	9.790	9.468	10,496,180
2025-07-01	9.550	9.710	9.540	9.690	9.371	7,338,767
2025-06-30	9.480	9.570	9.450	9.560	9.245	5,728,812
2025-06-27	9.430	9.480	9.360	9.470	9.158	4,639,908
2025-06-26	9.520	9.530	9.350	9.440	9.129	6,012,900
2025-06-25	9.540	9.590	9.410	9.520	9.207	5,544,700
2025-06-24	9.430	9.560	9.430	9.540	9.226	5,224,200
2025-06-23	9.220	9.440	9.180	9.430	9.120	6,782,987
2025-06-20	9.320	9.400	9.270	9.270	8.965	5,140,616
2025-06-19	9.590	9.640	9.280	9.310	9.004	8,496,951
2025-06-18	9.770	9.820	9.540	9.610	9.294	7,590,463
2025-06-17	9.910	9.940	9.690	9.750	9.429	8,268,604
2025-06-16	9.980	10.070	9.800	9.860	9.536	9,053,800
2025-06-13	10.150	10.160	9.900	9.980	9.652	8,372,168
2025-06-12	10.180	10.200	10.060	10.170	9.835	6,260,157
2025-06-11	10.220	10.290	10.100	10.190	9.855	6,747,200
2025-06-10	10.250	10.340	10.050	10.250	9.913	9,888,368
2025-06-09	10.260	10.350	10.200	10.260	9.922	7,465,596
2025-06-06	10.210	10.650	10.180	10.250	9.913	13,573,000
2025-06-05	10.320	10.500	10.160	10.230	9.893	9,932,500
2025-06-04	10.190	10.460	10.080	10.420	10.077	15,669,170
2025-06-03	9.650	10.280	9.630	10.210	9.874	19,238,240
2025-05-30	9.910	9.960	9.690	9.720	9.400	7,994,742
2025-05-29	9.910	9.980	9.850	9.910	9.584	8,728,770
2025-05-28	9.930	10.110	9.830	9.950	9.623	10,064,910
2025-05-27	9.670	9.980	9.630	9.970	9.642	12,965,250
2025-05-26	9.800	9.970	9.620	9.700	9.381	11,025,110
2025-05-23	9.800	10.180	9.750	9.820	9.497	12,574,170
2025-05-22	9.970	10.060	9.770	9.800	9.478	8,828,389
2025-05-21	10.040	10.220	9.910	9.980	9.652	9,818,734
2025-05-20	9.920	10.130	9.810	10.080	9.748	13,766,900
2025-05-19	9.560	9.930	9.560	9.920	9.594	14,633,210
2025-05-16	9.700	9.720	9.480	9.600	9.284	11,197,260
2025-05-15	9.550	9.810	9.490	9.730	9.410	14,082,400
2025-05-14	9.600	9.620	9.520	9.550	9.236	7,293,307
2025-05-13	9.750	9.760	9.580	9.630	9.313	7,000,044
2025-05-12	9.680	9.780	9.620	9.720	9.400	7,898,178
2025-05-09	9.810	9.890	9.660	9.680	9.361	10,013,430
2025-05-08	9.870	9.950	9.770	9.820	9.497	14,656,120
2025-05-07	9.800	10.030	9.750	9.890	9.565	24,542,961
2025-05-06	9.720	9.790	9.590	9.790	9.468	23,521,199
2025-04-30	9.660	9.910	9.530	9.700	9.381	35,929,141
2025-04-29	9.140	9.630	9.140	9.630	9.313	10,849,640
2025-04-28	9.110	9.190	8.720	8.750	8.462	12,732,680
2025-04-25	9.240	9.480	9.200	9.210	8.907	10,269,930

← NewerPage 6 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.