Daodaoquan Grain and Oil Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.470 | 8.720 | 8.410 | 8.720 | 8.320 | 10,568,080 |
| 2025-01-21 | 8.130 | 8.160 | 7.870 | 7.930 | 7.566 | 4,230,828 |
| 2025-01-20 | 8.130 | 8.160 | 8.000 | 8.100 | 7.728 | 5,433,001 |
| 2025-01-17 | 8.000 | 8.130 | 7.850 | 8.080 | 7.709 | 5,632,939 |
| 2025-01-16 | 7.970 | 8.080 | 7.870 | 7.970 | 7.604 | 6,162,820 |
| 2025-01-15 | 7.890 | 8.050 | 7.770 | 7.880 | 7.518 | 6,977,849 |
| 2025-01-14 | 7.640 | 7.890 | 7.630 | 7.890 | 7.528 | 6,016,588 |
| 2025-01-13 | 7.450 | 7.650 | 7.300 | 7.630 | 7.280 | 5,670,000 |
| 2025-01-10 | 7.770 | 7.840 | 7.510 | 7.510 | 7.165 | 4,035,300 |
| 2025-01-09 | 7.700 | 7.880 | 7.700 | 7.830 | 7.470 | 3,828,700 |
| 2025-01-08 | 7.800 | 7.880 | 7.570 | 7.770 | 7.413 | 5,622,213 |
| 2025-01-07 | 7.630 | 7.810 | 7.590 | 7.800 | 7.442 | 5,152,444 |
| 2025-01-06 | 7.830 | 7.850 | 7.430 | 7.680 | 7.327 | 7,266,846 |
| 2025-01-03 | 8.270 | 8.330 | 7.740 | 7.760 | 7.404 | 8,628,180 |
| 2025-01-02 | 8.260 | 8.540 | 8.130 | 8.230 | 7.852 | 8,429,578 |
| 2024-12-31 | 8.430 | 8.580 | 8.240 | 8.260 | 7.881 | 6,225,801 |
| 2024-12-30 | 8.670 | 8.670 | 8.400 | 8.450 | 8.062 | 7,176,429 |
| 2024-12-27 | 8.500 | 8.700 | 8.380 | 8.650 | 8.253 | 7,229,589 |
| 2024-12-26 | 8.340 | 8.590 | 8.340 | 8.440 | 8.052 | 5,210,889 |
| 2024-12-25 | 8.680 | 8.710 | 8.280 | 8.420 | 8.033 | 7,619,400 |
| 2024-12-24 | 8.500 | 8.660 | 8.450 | 8.650 | 8.253 | 8,301,943 |
| 2024-12-23 | 8.940 | 8.950 | 8.440 | 8.460 | 8.072 | 10,557,290 |
| 2024-12-20 | 8.750 | 8.980 | 8.650 | 8.820 | 8.415 | 9,502,289 |
| 2024-12-19 | 8.800 | 8.850 | 8.520 | 8.690 | 8.291 | 9,366,300 |
| 2024-12-18 | 9.000 | 9.080 | 8.810 | 8.880 | 8.472 | 8,916,062 |
| 2024-12-17 | 9.440 | 9.450 | 8.960 | 9.020 | 8.606 | 10,513,920 |
| 2024-12-16 | 9.580 | 9.650 | 9.350 | 9.440 | 9.007 | 11,622,180 |
| 2024-12-13 | 9.920 | 9.930 | 9.590 | 9.630 | 9.188 | 15,938,100 |
| 2024-12-12 | 9.740 | 9.970 | 9.560 | 9.930 | 9.474 | 19,139,020 |
| 2024-12-11 | 9.460 | 9.760 | 9.440 | 9.740 | 9.293 | 18,714,301 |
| 2024-12-10 | 9.460 | 9.690 | 9.420 | 9.460 | 9.026 | 25,134,939 |
| 2024-12-09 | 9.200 | 9.480 | 9.120 | 9.190 | 8.768 | 21,700,600 |
| 2024-12-06 | 9.200 | 9.320 | 9.010 | 9.220 | 8.797 | 27,347,160 |
| 2024-12-05 | 9.740 | 10.120 | 9.200 | 9.230 | 8.806 | 50,375,020 |
| 2024-12-04 | 10.570 | 11.230 | 9.700 | 9.920 | 9.464 | 62,363,480 |
| 2024-12-03 | 9.640 | 10.210 | 9.640 | 10.210 | 9.741 | 46,171,391 |
| 2024-12-02 | 8.970 | 9.390 | 8.820 | 9.280 | 8.854 | 26,453,980 |
| 2024-11-29 | 8.580 | 9.280 | 8.510 | 9.060 | 8.644 | 22,316,900 |
| 2024-11-28 | 8.370 | 8.650 | 8.370 | 8.580 | 8.186 | 7,897,731 |
| 2024-11-27 | 8.260 | 8.410 | 8.030 | 8.400 | 8.014 | 6,991,014 |
| 2024-11-26 | 8.250 | 8.690 | 8.220 | 8.340 | 7.957 | 8,563,018 |
| 2024-11-25 | 7.850 | 8.340 | 7.850 | 8.190 | 7.814 | 7,278,697 |
| 2024-11-22 | 8.140 | 8.180 | 7.860 | 7.880 | 7.518 | 4,937,000 |
| 2024-11-21 | 8.160 | 8.200 | 8.040 | 8.140 | 7.766 | 3,910,351 |
| 2024-11-20 | 8.030 | 8.170 | 8.010 | 8.160 | 7.785 | 4,566,950 |
| 2024-11-19 | 7.920 | 8.030 | 7.860 | 8.030 | 7.661 | 3,954,600 |
| 2024-11-18 | 8.060 | 8.200 | 7.810 | 7.910 | 7.547 | 6,705,132 |
| 2024-11-15 | 8.200 | 8.280 | 8.030 | 8.040 | 7.671 | 5,180,990 |
| 2024-11-14 | 8.400 | 8.430 | 8.150 | 8.200 | 7.823 | 4,710,956 |
| 2024-11-13 | 8.450 | 8.470 | 8.180 | 8.400 | 8.014 | 6,799,593 |
| 2024-11-12 | 8.570 | 8.690 | 8.380 | 8.450 | 8.062 | 8,468,926 |
| 2024-11-11 | 8.540 | 8.600 | 8.340 | 8.500 | 8.110 | 7,362,153 |
| 2024-11-08 | 8.900 | 8.990 | 8.520 | 8.630 | 8.148 | 10,329,760 |
| 2024-11-07 | 8.350 | 8.890 | 8.300 | 8.780 | 8.289 | 14,328,810 |
| 2024-11-06 | 8.200 | 8.420 | 8.130 | 8.380 | 7.912 | 8,662,925 |
| 2024-11-05 | 8.110 | 8.260 | 8.050 | 8.190 | 7.732 | 7,692,517 |
| 2024-11-04 | 7.880 | 8.160 | 7.820 | 8.100 | 7.647 | 7,626,964 |
| 2024-11-01 | 7.970 | 8.350 | 7.870 | 7.910 | 7.468 | 10,581,520 |
| 2024-10-31 | 7.970 | 8.110 | 7.890 | 7.940 | 7.496 | 7,533,310 |
| 2024-10-30 | 8.020 | 8.130 | 7.880 | 7.970 | 7.525 | 4,878,181 |
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.