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 |
| 2026-09-18 | 8.070 | 8.200 | 8.000 | 8.140 | 8.140 | 9,727,802 |
| 2026-09-17 | 7.920 | 8.220 | 7.850 | 8.180 | 8.180 | 12,200,637 |
| 2026-09-16 | 7.990 | 8.060 | 7.760 | 8.030 | 8.030 | 9,429,843 |
| 2026-09-15 | 8.390 | 8.430 | 7.900 | 7.920 | 7.920 | 15,277,939 |
| 2026-09-14 | 8.600 | 8.680 | 8.330 | 8.370 | 8.370 | 13,048,155 |
| 2026-09-11 | 8.950 | 9.030 | 8.550 | 8.600 | 8.600 | 16,200,824 |
| 2026-09-10 | 9.260 | 9.490 | 8.960 | 8.980 | 8.980 | 19,832,701 |
| 2026-09-09 | 9.510 | 9.580 | 9.200 | 9.380 | 9.380 | 28,288,424 |
| 2026-09-08 | 10.000 | 10.000 | 9.500 | 9.630 | 9.630 | 47,002,305 |
| 2026-09-07 | 8.650 | 9.360 | 8.640 | 9.360 | 9.360 | 15,544,238 |
| 2026-09-04 | 8.300 | 8.650 | 8.190 | 8.510 | 8.510 | 12,534,157 |
| 2026-09-03 | 8.550 | 8.580 | 8.240 | 8.300 | 8.300 | 12,047,113 |
| 2026-09-02 | 8.950 | 8.960 | 8.450 | 8.470 | 8.421 | 17,478,203 |
| 2026-09-01 | 8.550 | 9.040 | 8.550 | 8.810 | 8.759 | 22,377,023 |
| 2026-08-31 | 8.720 | 8.850 | 8.520 | 8.580 | 8.530 | 22,815,475 |
| 2026-08-28 | 9.090 | 9.350 | 8.780 | 8.810 | 8.759 | 35,080,957 |
| 2026-08-27 | 8.090 | 8.890 | 8.090 | 8.890 | 8.839 | 19,756,699 |
| 2026-08-26 | 7.940 | 8.250 | 7.940 | 8.080 | 8.033 | 8,613,956 |
| 2026-08-25 | 7.820 | 8.080 | 7.730 | 8.060 | 8.013 | 10,738,469 |
| 2026-08-24 | 8.000 | 8.010 | 7.740 | 7.820 | 7.775 | 9,884,886 |
| 2026-08-21 | 8.270 | 8.340 | 7.970 | 8.010 | 7.964 | 15,389,927 |
| 2026-08-20 | 8.100 | 8.490 | 7.920 | 8.490 | 8.441 | 23,726,020 |
| 2026-08-19 | 8.100 | 8.520 | 7.960 | 8.210 | 8.163 | 22,709,939 |
| 2026-08-18 | 7.840 | 8.130 | 7.840 | 8.120 | 8.073 | 14,794,800 |
| 2026-08-17 | 7.750 | 8.040 | 7.730 | 7.880 | 7.834 | 8,493,425 |
| 2026-08-14 | 7.780 | 7.810 | 7.660 | 7.760 | 7.715 | 3,478,145 |
| 2026-08-13 | 7.940 | 7.940 | 7.720 | 7.780 | 7.735 | 5,283,200 |
| 2026-08-12 | 7.930 | 7.970 | 7.820 | 7.930 | 7.884 | 4,057,383 |
| 2026-08-11 | 7.900 | 7.970 | 7.830 | 7.910 | 7.864 | 5,217,280 |
| 2026-08-10 | 7.590 | 7.900 | 7.520 | 7.880 | 7.834 | 7,699,863 |
| 2026-08-07 | 7.780 | 7.800 | 7.440 | 7.600 | 7.556 | 6,672,900 |
| 2026-08-06 | 7.700 | 7.800 | 7.600 | 7.770 | 7.725 | 3,990,500 |
| 2026-08-05 | 7.830 | 7.840 | 7.630 | 7.720 | 7.675 | 3,826,600 |
| 2026-08-04 | 7.880 | 7.920 | 7.730 | 7.800 | 7.755 | 4,565,099 |
| 2026-08-03 | 7.680 | 7.880 | 7.680 | 7.870 | 7.825 | 4,290,371 |
| 2026-07-31 | 7.680 | 7.710 | 7.590 | 7.710 | 7.665 | 3,141,585 |
| 2026-07-30 | 7.610 | 7.750 | 7.550 | 7.640 | 7.596 | 3,722,300 |
| 2026-07-29 | 7.500 | 7.700 | 7.480 | 7.590 | 7.546 | 3,519,500 |
| 2026-07-28 | 7.290 | 7.510 | 7.290 | 7.480 | 7.437 | 2,824,634 |
| 2026-07-27 | 7.170 | 7.450 | 7.080 | 7.330 | 7.288 | 3,605,100 |
| 2026-07-24 | 7.250 | 7.330 | 7.120 | 7.140 | 7.099 | 2,500,857 |
| 2026-07-23 | 7.110 | 7.350 | 7.080 | 7.330 | 7.288 | 3,423,500 |
| 2026-07-22 | 7.280 | 7.350 | 7.100 | 7.150 | 7.109 | 3,546,589 |
Page 1 of 1 · 60 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.