Daodaoquan Grain and Oil Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.800 | 7.970 | 7.770 | 7.830 | 7.830 | 5,558,200 |
| 2026-10-20 | 7.700 | 7.850 | 7.650 | 7.800 | 7.800 | 6,126,100 |
| 2026-10-19 | 7.940 | 7.950 | 7.560 | 7.710 | 7.710 | 8,738,445 |
| 2026-10-16 | 8.020 | 8.150 | 7.860 | 7.940 | 7.940 | 7,787,800 |
| 2026-10-15 | 8.210 | 8.470 | 7.910 | 7.990 | 7.990 | 9,706,738 |
| 2026-10-14 | 8.590 | 8.610 | 8.270 | 8.300 | 8.300 | 7,457,100 |
| 2026-10-13 | 8.400 | 8.650 | 8.300 | 8.600 | 8.600 | 10,222,155 |
| 2026-10-12 | 8.770 | 8.850 | 8.490 | 8.490 | 8.490 | 12,004,855 |
| 2026-10-09 | 8.620 | 8.790 | 8.420 | 8.790 | 8.790 | 14,724,900 |
| 2026-10-08 | 8.650 | 8.780 | 8.580 | 8.620 | 8.620 | 9,959,600 |
| 2026-09-30 | 8.710 | 8.800 | 8.580 | 8.690 | 8.690 | 13,962,790 |
| 2026-09-29 | 8.800 | 8.800 | 8.460 | 8.600 | 8.600 | 22,240,285 |
| 2026-09-28 | 8.180 | 8.900 | 7.860 | 8.900 | 8.900 | 28,064,324 |
| 2026-09-24 | 8.040 | 8.550 | 8.040 | 8.090 | 8.090 | 13,269,403 |
| 2026-09-23 | 8.290 | 8.300 | 8.050 | 8.080 | 8.080 | 7,922,300 |
| 2026-09-22 | 8.240 | 8.340 | 8.120 | 8.280 | 8.280 | 7,167,400 |
| 2026-09-21 | 8.090 | 8.300 | 8.030 | 8.290 | 8.290 | 9,048,702 |
Page 1 of 1 · 17 trading days
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.