Daodaoquan Grain and Oil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.120	9.380	9.110	9.260	8.955	10,455,000
2025-04-23	9.500	9.540	9.140	9.160	8.859	13,011,000
2025-04-22	9.390	9.540	9.330	9.500	9.187	11,521,020
2025-04-21	9.450	9.630	9.340	9.510	9.073	11,828,120
2025-04-18	9.700	9.830	9.380	9.450	9.016	15,730,320
2025-04-17	9.500	9.920	9.340	9.790	9.340	22,849,500
2025-04-16	9.660	9.790	9.310	9.540	9.102	19,354,131
2025-04-15	9.600	9.940	9.530	9.750	9.302	34,558,793
2025-04-14	9.010	10.100	9.000	9.710	9.264	37,967,320
2025-04-11	9.400	9.400	9.150	9.180	8.758	14,009,560
2025-04-10	9.100	9.480	9.050	9.370	8.940	20,722,250
2025-04-09	8.800	9.220	8.530	9.200	8.778	19,230,320
2025-04-08	8.280	8.980	8.280	8.930	8.520	17,603,760
2025-04-07	9.050	9.150	8.270	8.270	7.890	13,447,100
2025-04-03	9.050	9.200	9.000	9.190	8.768	8,031,324
2025-04-02	8.950	9.040	8.870	9.010	8.596	4,022,178
2025-04-01	8.770	8.970	8.770	8.920	8.510	4,473,645
2025-03-31	8.870	8.880	8.610	8.760	8.358	5,737,100
2025-03-28	9.100	9.120	8.890	8.930	8.520	4,733,465
2025-03-27	9.050	9.190	9.000	9.050	8.634	5,356,099
2025-03-26	8.910	9.130	8.870	9.080	8.663	5,859,190
2025-03-25	9.010	9.070	8.840	8.980	8.568	7,241,968
2025-03-24	9.100	9.160	8.860	9.040	8.625	9,848,479
2025-03-21	9.060	9.140	8.920	8.940	8.529	7,560,245
2025-03-20	9.150	9.270	9.090	9.100	8.682	7,944,425
2025-03-19	9.230	9.350	9.090	9.180	8.758	12,464,770
2025-03-18	9.220	9.280	9.170	9.270	8.844	7,752,600
2025-03-17	9.290	9.390	9.170	9.210	8.787	9,662,142
2025-03-14	9.010	9.280	9.010	9.280	8.854	12,016,470
2025-03-13	9.060	9.120	8.890	9.030	8.615	9,788,288
2025-03-12	8.960	9.230	8.870	9.100	8.682	13,055,400
2025-03-11	8.800	9.080	8.710	8.920	8.510	15,012,590
2025-03-10	9.200	9.320	8.770	8.830	8.425	23,440,711
2025-03-07	8.550	8.550	8.440	8.500	8.110	5,824,500
2025-03-06	8.480	8.560	8.430	8.550	8.157	5,497,189
2025-03-05	8.500	8.550	8.320	8.480	8.091	5,893,407
2025-03-04	8.340	8.500	8.330	8.500	8.110	4,828,886
2025-03-03	8.350	8.500	8.320	8.400	8.014	6,218,095
2025-02-28	8.560	8.560	8.280	8.300	7.919	6,912,800
2025-02-27	8.430	8.570	8.370	8.560	8.167	8,235,256
2025-02-26	8.260	8.450	8.250	8.450	8.062	6,948,501
2025-02-25	8.340	8.420	8.280	8.300	7.919	7,027,601
2025-02-24	8.340	8.490	8.340	8.430	8.043	10,134,510
2025-02-21	8.320	8.330	8.200	8.230	7.852	5,111,370
2025-02-20	8.220	8.320	8.200	8.290	7.909	5,375,180
2025-02-19	8.150	8.260	8.130	8.240	7.862	5,518,756
2025-02-18	8.430	8.440	8.130	8.170	7.795	7,942,388
2025-02-17	8.310	8.470	8.280	8.450	8.062	8,684,852
2025-02-14	8.320	8.340	8.270	8.320	7.938	5,960,024
2025-02-13	8.350	8.420	8.290	8.300	7.919	7,676,500
2025-02-12	8.350	8.380	8.280	8.360	7.976	6,097,724
2025-02-11	8.430	8.450	8.310	8.380	7.995	7,098,990
2025-02-10	8.310	8.450	8.280	8.450	8.062	10,460,950
2025-02-07	8.260	8.370	8.200	8.290	7.909	11,117,970
2025-02-06	8.160	8.250	8.110	8.240	7.862	9,106,617
2025-02-05	8.290	8.350	8.150	8.190	7.814	10,531,560
2025-01-27	8.280	8.470	8.230	8.230	7.852	13,730,850
2025-01-24	8.300	8.320	8.130	8.240	7.862	17,304,119
2025-01-23	8.690	8.720	8.340	8.450	8.062	34,431,879
2025-01-22	8.470	8.720	8.410	8.720	8.320	10,568,080

← NewerPage 7 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.