Shenzhen - Delayed Quote CNY
Daodaoquan Grain and Oil Co.,Ltd. (002852.SZ)
At close: October 25 at 3:04 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 7.88 | 8.06 | 7.75 | 8.00 | 8.00 | 5,359,676 |
| Oct 24, 2024 | 7.94 | 8.00 | 7.85 | 7.87 | 7.87 | 4,543,717 |
| Oct 23, 2024 | 7.96 | 8.08 | 7.85 | 7.95 | 7.95 | 8,623,082 |
| Oct 22, 2024 | 7.83 | 8.28 | 7.76 | 8.10 | 8.10 | 11,032,550 |
| Oct 21, 2024 | 7.70 | 7.87 | 7.66 | 7.81 | 7.81 | 7,422,851 |
| Oct 18, 2024 | 7.56 | 7.79 | 7.56 | 7.70 | 7.70 | 7,838,429 |
| Oct 17, 2024 | 7.74 | 7.85 | 7.66 | 7.67 | 7.67 | 5,440,056 |
| Oct 16, 2024 | 7.74 | 7.85 | 7.65 | 7.74 | 7.74 | 8,651,757 |
| Oct 15, 2024 | 7.83 | 8.15 | 7.71 | 7.78 | 7.78 | 21,127,087 |
| Oct 14, 2024 | 7.36 | 7.54 | 7.36 | 7.46 | 7.46 | 5,347,853 |
| Oct 11, 2024 | 7.54 | 7.63 | 7.26 | 7.36 | 7.36 | 5,824,287 |
| Oct 10, 2024 | 7.53 | 7.74 | 7.46 | 7.55 | 7.55 | 7,629,703 |
| Oct 9, 2024 | 8.01 | 8.01 | 7.44 | 7.46 | 7.46 | 11,991,837 |
| Oct 8, 2024 | 8.57 | 8.57 | 7.72 | 8.16 | 8.16 | 16,947,345 |
| Sep 30, 2024 | 7.45 | 7.84 | 7.21 | 7.80 | 7.80 | 14,317,055 |
| Sep 27, 2024 | 7.01 | 7.24 | 6.98 | 7.16 | 7.16 | 9,557,530 |
| Sep 26, 2024 | 6.62 | 6.89 | 6.60 | 6.89 | 6.89 | 6,768,656 |
| Sep 25, 2024 | 6.66 | 6.77 | 6.60 | 6.62 | 6.62 | 6,290,509 |
| Sep 24, 2024 | 6.39 | 6.61 | 6.39 | 6.61 | 6.61 | 5,065,485 |
| Sep 23, 2024 | 6.40 | 6.44 | 6.35 | 6.38 | 6.38 | 2,760,264 |
| Sep 20, 2024 | 6.50 | 6.50 | 6.38 | 6.42 | 6.42 | 3,914,200 |
| Sep 19, 2024 | 6.18 | 6.54 | 6.18 | 6.47 | 6.47 | 8,184,158 |
| Sep 18, 2024 | 6.18 | 6.24 | 6.03 | 6.14 | 6.14 | 3,277,202 |
| Sep 13, 2024 | 6.31 | 6.33 | 6.20 | 6.20 | 6.20 | 2,574,200 |
| Sep 12, 2024 | 6.30 | 6.41 | 6.29 | 6.29 | 6.29 | 2,706,200 |
| Sep 11, 2024 | 6.40 | 6.42 | 6.28 | 6.33 | 6.33 | 3,032,545 |
| Sep 10, 2024 | 6.45 | 6.52 | 6.31 | 6.39 | 6.39 | 4,261,900 |
| Sep 9, 2024 | 6.27 | 6.65 | 6.24 | 6.50 | 6.50 | 6,247,661 |
| Sep 6, 2024 | 6.55 | 6.57 | 6.34 | 6.36 | 6.36 | 4,652,700 |
| Sep 5, 2024 | 6.55 | 6.70 | 6.51 | 6.56 | 6.56 | 6,759,545 |
| Sep 4, 2024 | 6.58 | 6.88 | 6.50 | 6.51 | 6.51 | 10,954,978 |
| Sep 3, 2024 | 6.38 | 6.85 | 6.31 | 6.65 | 6.65 | 10,821,927 |
| Sep 2, 2024 | 6.45 | 6.46 | 6.31 | 6.33 | 6.33 | 2,883,300 |
| Aug 30, 2024 | 6.34 | 6.55 | 6.29 | 6.45 | 6.45 | 4,193,700 |
| Aug 29, 2024 | 6.26 | 6.35 | 6.24 | 6.32 | 6.32 | 2,845,800 |
| Aug 28, 2024 | 6.17 | 6.30 | 6.13 | 6.26 | 6.26 | 2,680,300 |
| Aug 27, 2024 | 6.28 | 6.35 | 6.17 | 6.19 | 6.19 | 3,301,612 |
| Aug 26, 2024 | 6.10 | 6.30 | 6.09 | 6.29 | 6.29 | 4,031,408 |
| Aug 23, 2024 | 6.22 | 6.23 | 6.07 | 6.09 | 6.09 | 4,354,945 |
| Aug 22, 2024 | 6.31 | 6.41 | 6.21 | 6.23 | 6.23 | 3,920,102 |
| Aug 21, 2024 | 6.53 | 6.55 | 6.32 | 6.34 | 6.34 | 5,477,600 |
| Aug 20, 2024 | 6.70 | 6.71 | 6.52 | 6.52 | 6.52 | 3,612,000 |
| Aug 19, 2024 | 6.71 | 6.78 | 6.70 | 6.72 | 6.72 | 2,389,200 |
| Aug 16, 2024 | 6.86 | 6.87 | 6.75 | 6.76 | 6.76 | 2,628,400 |
| Aug 15, 2024 | 6.77 | 6.89 | 6.71 | 6.87 | 6.87 | 3,386,090 |
| Aug 14, 2024 | 6.82 | 6.84 | 6.75 | 6.77 | 6.77 | 1,922,975 |
| Aug 13, 2024 | 6.82 | 6.86 | 6.76 | 6.83 | 6.83 | 2,327,900 |
| Aug 12, 2024 | 6.84 | 6.88 | 6.79 | 6.82 | 6.82 | 2,967,823 |
| Aug 9, 2024 | 6.95 | 7.01 | 6.89 | 6.92 | 6.92 | 3,870,628 |
| Aug 8, 2024 | 6.86 | 7.01 | 6.81 | 6.98 | 6.98 | 4,913,628 |
| Aug 7, 2024 | 6.94 | 6.97 | 6.83 | 6.87 | 6.87 | 3,245,128 |
| Aug 6, 2024 | 6.85 | 6.93 | 6.81 | 6.93 | 6.93 | 4,585,102 |
| Aug 5, 2024 | 6.88 | 7.03 | 6.74 | 6.74 | 6.74 | 5,535,067 |
| Aug 2, 2024 | 6.85 | 7.04 | 6.83 | 6.89 | 6.89 | 4,693,967 |
| Aug 1, 2024 | 7.00 | 7.03 | 6.89 | 6.91 | 6.91 | 5,193,933 |
| Jul 31, 2024 | 6.77 | 6.99 | 6.71 | 6.98 | 6.98 | 5,944,250 |
| Jul 30, 2024 | 6.74 | 6.79 | 6.69 | 6.77 | 6.77 | 4,247,705 |
| Jul 29, 2024 | 6.73 | 6.81 | 6.68 | 6.73 | 6.73 | 3,586,467 |
| Jul 26, 2024 | 6.67 | 6.75 | 6.66 | 6.75 | 6.75 | 3,975,546 |
| Jul 25, 2024 | 6.60 | 6.77 | 6.50 | 6.64 | 6.64 | 5,891,524 |
| Jul 24, 2024 | 6.90 | 6.92 | 6.65 | 6.66 | 6.66 | 9,689,284 |
| Jul 23, 2024 | 7.23 | 7.27 | 7.00 | 7.00 | 7.00 | 8,525,584 |
| Jul 22, 2024 | 7.17 | 7.26 | 7.12 | 7.25 | 7.25 | 5,912,563 |
| Jul 19, 2024 | 7.18 | 7.24 | 7.09 | 7.21 | 7.21 | 7,030,300 |
| Jul 18, 2024 | 7.39 | 7.40 | 7.08 | 7.25 | 7.25 | 9,633,974 |
| Jul 17, 2024 | 7.43 | 7.53 | 7.31 | 7.49 | 7.49 | 11,740,594 |
| Jul 16, 2024 | 7.50 | 7.50 | 7.33 | 7.42 | 7.42 | 9,722,549 |
| Jul 15, 2024 | 7.58 | 7.71 | 7.46 | 7.49 | 7.49 | 11,806,293 |
| Jul 12, 2024 | 7.89 | 7.90 | 7.61 | 7.64 | 7.64 | 16,703,248 |
| Jul 11, 2024 | 7.81 | 8.21 | 7.75 | 7.90 | 7.90 | 29,829,806 |
| Jul 10, 2024 | 7.14 | 7.98 | 7.14 | 7.98 | 7.98 | 23,757,281 |
| Jul 9, 2024 | 7.16 | 7.62 | 6.99 | 7.25 | 7.25 | 15,062,737 |
| Jul 8, 2024 | 7.20 | 7.96 | 7.01 | 7.35 | 7.35 | 12,856,117 |
| Jul 5, 2024 | 7.19 | 7.28 | 7.10 | 7.24 | 7.24 | 2,130,283 |
| Jul 4, 2024 | 7.56 | 7.57 | 7.19 | 7.20 | 7.20 | 3,574,880 |
| Jul 3, 2024 | 7.60 | 7.62 | 7.50 | 7.54 | 7.54 | 3,486,400 |
| Jul 2, 2024 | 7.39 | 7.60 | 7.34 | 7.52 | 7.52 | 3,662,276 |
| Jul 1, 2024 | 7.23 | 7.42 | 7.18 | 7.41 | 7.41 | 3,714,723 |
| Jun 28, 2024 | 7.19 | 7.31 | 7.14 | 7.20 | 7.20 | 2,717,678 |
| Jun 27, 2024 | 7.22 | 7.32 | 7.17 | 7.20 | 7.20 | 3,518,329 |
| Jun 26, 2024 | 7.06 | 7.27 | 6.96 | 7.26 | 7.26 | 4,260,215 |
| Jun 25, 2024 | 7.06 | 7.18 | 7.01 | 7.07 | 7.07 | 4,220,238 |
| Jun 24, 2024 | 7.31 | 7.33 | 6.95 | 7.05 | 7.05 | 5,433,127 |
| Jun 21, 2024 | 7.36 | 7.45 | 7.26 | 7.37 | 7.37 | 2,352,500 |
| Jun 20, 2024 | 7.50 | 7.56 | 7.34 | 7.36 | 7.36 | 3,034,348 |
| Jun 19, 2024 | 7.57 | 7.61 | 7.50 | 7.50 | 7.50 | 2,261,700 |
| Jun 18, 2024 | 7.57 | 7.61 | 7.51 | 7.57 | 7.57 | 2,108,282 |
| Jun 17, 2024 | 7.68 | 7.68 | 7.51 | 7.54 | 7.54 | 2,910,300 |
| Jun 14, 2024 | 7.67 | 7.74 | 7.54 | 7.67 | 7.67 | 2,956,100 |
| Jun 13, 2024 | 7.71 | 7.77 | 7.61 | 7.67 | 7.67 | 3,008,745 |
| Jun 12, 2024 | 7.67 | 7.80 | 7.65 | 7.70 | 7.70 | 3,068,400 |
| Jun 11, 2024 | 7.73 | 7.73 | 7.47 | 7.65 | 7.65 | 4,898,862 |
| Jun 7, 2024 | 7.42 | 7.81 | 7.42 | 7.76 | 7.76 | 6,430,470 |
| Jun 6, 2024 | 7.79 | 7.81 | 7.24 | 7.32 | 7.32 | 6,450,317 |
| Jun 5, 2024 | 7.88 | 8.02 | 7.74 | 7.74 | 7.74 | 3,866,700 |
| Jun 4, 2024 | 0.07 Dividend | |||||
| Jun 4, 2024 | 8.10 | 8.19 | 7.90 | 8.04 | 8.04 | 4,269,700 |
| Jun 3, 2024 | 8.38 | 8.44 | 8.09 | 8.21 | 8.14 | 5,052,063 |
| May 31, 2024 | 8.47 | 8.58 | 8.30 | 8.32 | 8.25 | 2,896,616 |
| May 30, 2024 | 8.44 | 8.50 | 8.37 | 8.45 | 8.38 | 3,290,269 |
| May 29, 2024 | 8.50 | 8.63 | 8.43 | 8.46 | 8.39 | 2,230,001 |
| May 28, 2024 | 8.63 | 8.69 | 8.47 | 8.52 | 8.45 | 2,993,400 |
| May 27, 2024 | 8.64 | 8.71 | 8.51 | 8.68 | 8.61 | 3,160,289 |
| May 24, 2024 | 8.58 | 8.78 | 8.57 | 8.66 | 8.59 | 3,079,266 |
| May 23, 2024 | 8.89 | 8.89 | 8.58 | 8.63 | 8.56 | 3,954,605 |
| May 22, 2024 | 8.85 | 8.97 | 8.83 | 8.90 | 8.83 | 2,650,714 |
| May 21, 2024 | 8.81 | 9.05 | 8.75 | 8.89 | 8.82 | 4,455,334 |
| May 20, 2024 | 8.72 | 8.93 | 8.67 | 8.83 | 8.76 | 4,706,778 |
| May 17, 2024 | 8.72 | 8.83 | 8.60 | 8.71 | 8.64 | 3,860,200 |
| May 16, 2024 | 8.77 | 8.85 | 8.69 | 8.71 | 8.64 | 4,582,291 |
| May 15, 2024 | 8.92 | 8.96 | 8.76 | 8.79 | 8.72 | 5,942,767 |
| May 14, 2024 | 8.66 | 9.18 | 8.66 | 8.97 | 8.90 | 10,338,345 |
| May 13, 2024 | 8.65 | 8.78 | 8.44 | 8.63 | 8.56 | 6,469,446 |
| May 10, 2024 | 8.64 | 8.75 | 8.60 | 8.65 | 8.58 | 3,630,300 |
| May 9, 2024 | 8.55 | 8.74 | 8.55 | 8.64 | 8.57 | 3,876,600 |
| May 8, 2024 | 8.56 | 8.65 | 8.51 | 8.60 | 8.53 | 4,315,621 |
| May 7, 2024 | 8.64 | 8.66 | 8.44 | 8.61 | 8.54 | 4,863,934 |
| May 6, 2024 | 8.30 | 8.60 | 8.30 | 8.60 | 8.53 | 6,286,593 |
| Apr 30, 2024 | 8.09 | 8.32 | 8.09 | 8.29 | 8.22 | 6,905,736 |
| Apr 29, 2024 | 8.00 | 8.17 | 7.93 | 8.15 | 8.08 | 7,607,246 |
| Apr 26, 2024 | 7.78 | 7.84 | 7.65 | 7.82 | 7.76 | 4,507,941 |
| Apr 25, 2024 | 7.66 | 7.85 | 7.61 | 7.77 | 7.71 | 4,116,930 |
| Apr 24, 2024 | 7.77 | 7.77 | 7.60 | 7.73 | 7.67 | 5,247,130 |
| Apr 23, 2024 | 7.47 | 8.06 | 7.47 | 7.80 | 7.74 | 8,838,058 |
| Apr 22, 2024 | 7.47 | 7.57 | 7.22 | 7.47 | 7.41 | 4,433,556 |
| Apr 19, 2024 | 7.49 | 7.55 | 7.34 | 7.47 | 7.41 | 4,045,287 |
| Apr 18, 2024 | 7.49 | 7.67 | 7.40 | 7.54 | 7.48 | 5,369,282 |
| Apr 17, 2024 | 7.04 | 7.56 | 7.04 | 7.49 | 7.43 | 6,907,517 |
| Apr 16, 2024 | 7.60 | 7.61 | 6.99 | 7.03 | 6.97 | 8,931,056 |
| Apr 15, 2024 | 8.16 | 8.29 | 7.54 | 7.70 | 7.64 | 9,773,289 |
| Apr 12, 2024 | 8.47 | 8.53 | 8.27 | 8.27 | 8.20 | 3,942,100 |
| Apr 11, 2024 | 8.42 | 8.63 | 8.32 | 8.51 | 8.44 | 3,248,534 |
| Apr 10, 2024 | 8.68 | 8.77 | 8.42 | 8.50 | 8.43 | 4,086,747 |
| Apr 9, 2024 | 8.61 | 8.77 | 8.50 | 8.77 | 8.70 | 3,764,380 |
| Apr 8, 2024 | 8.86 | 8.87 | 8.62 | 8.63 | 8.56 | 4,871,385 |
| Apr 3, 2024 | 8.73 | 8.87 | 8.67 | 8.85 | 8.78 | 4,729,500 |
| Apr 2, 2024 | 8.81 | 8.84 | 8.64 | 8.77 | 8.70 | 4,424,400 |
| Apr 1, 2024 | 8.55 | 8.75 | 8.55 | 8.75 | 8.68 | 5,179,964 |
| Mar 29, 2024 | 8.34 | 8.46 | 8.30 | 8.53 | 8.46 | 2,430,800 |
| Mar 28, 2024 | 8.24 | 8.45 | 8.18 | 8.32 | 8.25 | 4,913,964 |
| Mar 27, 2024 | 8.46 | 8.62 | 8.31 | 8.32 | 8.25 | 6,421,297 |
| Mar 26, 2024 | 8.37 | 8.49 | 8.25 | 8.42 | 8.35 | 3,562,986 |
| Mar 25, 2024 | 8.56 | 8.59 | 8.35 | 8.37 | 8.30 | 4,223,775 |
| Mar 22, 2024 | 8.83 | 8.86 | 8.50 | 8.60 | 8.53 | 6,188,006 |
| Mar 21, 2024 | 8.76 | 8.93 | 8.69 | 8.82 | 8.75 | 6,882,473 |
| Mar 20, 2024 | 8.60 | 8.77 | 8.52 | 8.75 | 8.68 | 5,314,000 |
| Mar 19, 2024 | 8.50 | 8.76 | 8.46 | 8.58 | 8.51 | 6,596,045 |
| Mar 18, 2024 | 8.38 | 8.50 | 8.31 | 8.50 | 8.43 | 4,397,395 |
| Mar 15, 2024 | 8.20 | 8.35 | 8.17 | 8.35 | 8.28 | 3,995,518 |
| Mar 14, 2024 | 8.27 | 8.33 | 8.09 | 8.21 | 8.14 | 4,457,485 |
| Mar 13, 2024 | 8.30 | 8.35 | 8.17 | 8.27 | 8.20 | 3,941,629 |
| Mar 12, 2024 | 8.26 | 8.32 | 8.16 | 8.32 | 8.25 | 4,380,916 |
| Mar 11, 2024 | 8.03 | 8.18 | 7.94 | 8.18 | 8.11 | 4,881,977 |
| Mar 8, 2024 | 7.94 | 8.02 | 7.83 | 8.01 | 7.94 | 3,199,988 |
| Mar 7, 2024 | 7.98 | 8.10 | 7.93 | 7.94 | 7.88 | 4,116,958 |
| Mar 6, 2024 | 7.93 | 8.04 | 7.80 | 7.96 | 7.90 | 4,009,316 |
| Mar 5, 2024 | 7.98 | 8.00 | 7.86 | 7.90 | 7.84 | 4,024,178 |
| Mar 4, 2024 | 8.05 | 8.14 | 7.92 | 8.03 | 7.96 | 4,466,459 |
| Mar 1, 2024 | 8.14 | 8.25 | 8.01 | 8.09 | 8.02 | 5,726,945 |
| Feb 29, 2024 | 7.80 | 8.15 | 7.72 | 8.14 | 8.07 | 6,899,268 |
| Feb 28, 2024 | 8.61 | 8.76 | 7.91 | 7.92 | 7.86 | 11,383,000 |
| Feb 27, 2024 | 8.29 | 8.51 | 8.21 | 8.50 | 8.43 | 5,215,620 |
| Feb 26, 2024 | 8.23 | 8.48 | 8.13 | 8.31 | 8.24 | 7,463,150 |
| Feb 23, 2024 | 8.00 | 8.23 | 7.95 | 8.23 | 8.16 | 6,909,967 |
| Feb 22, 2024 | 7.77 | 8.00 | 7.71 | 8.00 | 7.93 | 5,843,775 |
| Feb 21, 2024 | 7.66 | 8.05 | 7.57 | 7.81 | 7.75 | 7,287,842 |
| Feb 20, 2024 | 7.66 | 7.73 | 7.54 | 7.67 | 7.61 | 5,588,994 |
| Feb 19, 2024 | 7.69 | 7.75 | 7.50 | 7.71 | 7.65 | 7,792,501 |
| Feb 8, 2024 | 6.80 | 7.50 | 6.70 | 7.50 | 7.44 | 10,428,715 |
| Feb 7, 2024 | 7.16 | 7.27 | 6.66 | 6.82 | 6.76 | 9,580,738 |
| Feb 6, 2024 | 6.80 | 7.44 | 6.56 | 7.17 | 7.11 | 11,724,360 |
| Feb 5, 2024 | 8.09 | 8.09 | 7.29 | 7.29 | 7.23 | 8,968,247 |
| Feb 2, 2024 | 8.37 | 8.56 | 7.77 | 8.10 | 8.03 | 7,461,940 |
| Feb 1, 2024 | 8.57 | 8.59 | 8.20 | 8.41 | 8.34 | 6,760,800 |
| Jan 31, 2024 | 9.00 | 9.15 | 8.58 | 8.60 | 8.53 | 7,369,520 |
| Jan 30, 2024 | 9.24 | 9.46 | 9.08 | 9.09 | 9.02 | 6,206,368 |
| Jan 29, 2024 | 9.95 | 10.00 | 9.20 | 9.36 | 9.28 | 11,688,176 |
| Jan 26, 2024 | 10.09 | 10.21 | 10.00 | 10.03 | 9.95 | 3,959,100 |
| Jan 25, 2024 | 9.63 | 10.05 | 9.55 | 10.05 | 9.97 | 4,981,217 |
| Jan 24, 2024 | 9.49 | 9.66 | 9.16 | 9.63 | 9.55 | 4,640,639 |
| Jan 23, 2024 | 9.46 | 9.59 | 9.21 | 9.46 | 9.38 | 4,842,539 |
| Jan 22, 2024 | 10.23 | 10.26 | 9.49 | 9.52 | 9.44 | 6,841,389 |
| Jan 19, 2024 | 10.35 | 10.43 | 10.21 | 10.32 | 10.24 | 3,760,300 |
| Jan 18, 2024 | 10.58 | 10.64 | 10.14 | 10.41 | 10.33 | 5,845,700 |
| Jan 17, 2024 | 10.98 | 10.98 | 10.61 | 10.65 | 10.56 | 3,121,506 |
| Jan 16, 2024 | 10.99 | 11.05 | 10.82 | 10.96 | 10.87 | 3,352,385 |
| Jan 15, 2024 | 10.89 | 11.01 | 10.84 | 10.99 | 10.90 | 3,593,606 |
| Jan 12, 2024 | 10.87 | 11.08 | 10.81 | 10.90 | 10.81 | 3,501,828 |
| Jan 11, 2024 | 10.70 | 10.88 | 10.62 | 10.87 | 10.78 | 2,716,800 |
| Jan 10, 2024 | 10.62 | 10.83 | 10.49 | 10.73 | 10.64 | 3,460,558 |
| Jan 9, 2024 | 10.53 | 10.69 | 10.52 | 10.60 | 10.51 | 2,467,447 |
| Jan 8, 2024 | 10.73 | 10.75 | 10.54 | 10.54 | 10.45 | 2,950,502 |
| Jan 5, 2024 | 10.96 | 10.98 | 10.69 | 10.73 | 10.64 | 2,806,455 |
| Jan 4, 2024 | 10.94 | 10.99 | 10.88 | 10.98 | 10.89 | 2,443,097 |
| Jan 3, 2024 | 10.94 | 11.02 | 10.89 | 10.97 | 10.88 | 2,749,800 |
| Jan 2, 2024 | 10.82 | 11.03 | 10.80 | 10.98 | 10.89 | 2,917,400 |
| Dec 29, 2023 | 10.68 | 10.85 | 10.65 | 10.82 | 10.73 | 2,865,300 |
| Dec 28, 2023 | 10.64 | 10.76 | 10.46 | 10.69 | 10.60 | 3,744,127 |
| Dec 27, 2023 | 10.24 | 10.60 | 10.23 | 10.58 | 10.49 | 3,708,000 |
| Dec 26, 2023 | 10.38 | 10.40 | 10.21 | 10.29 | 10.21 | 2,834,645 |
| Dec 25, 2023 | 10.46 | 10.52 | 10.33 | 10.38 | 10.30 | 2,851,148 |
| Dec 22, 2023 | 10.66 | 10.66 | 10.46 | 10.50 | 10.41 | 2,821,470 |
| Dec 21, 2023 | 10.58 | 10.66 | 10.40 | 10.65 | 10.56 | 3,809,745 |
| Dec 20, 2023 | 10.71 | 10.77 | 10.52 | 10.52 | 10.43 | 3,166,913 |
| Dec 19, 2023 | 10.79 | 10.82 | 10.64 | 10.71 | 10.62 | 3,470,300 |
| Dec 18, 2023 | 11.01 | 11.02 | 10.75 | 10.81 | 10.72 | 3,454,212 |
| Dec 15, 2023 | 10.98 | 11.11 | 10.96 | 11.02 | 10.93 | 2,879,066 |
| Dec 14, 2023 | 11.02 | 11.11 | 10.98 | 10.99 | 10.90 | 2,856,800 |
| Dec 13, 2023 | 11.09 | 11.11 | 10.96 | 10.96 | 10.87 | 3,713,800 |
| Dec 12, 2023 | 10.94 | 11.12 | 10.92 | 11.08 | 10.99 | 4,142,400 |
| Dec 11, 2023 | 10.80 | 10.97 | 10.65 | 10.97 | 10.88 | 5,342,508 |
| Dec 8, 2023 | 11.31 | 11.31 | 10.83 | 10.85 | 10.76 | 9,423,651 |
| Dec 7, 2023 | 11.30 | 11.36 | 11.04 | 11.30 | 11.21 | 6,762,100 |
| Dec 6, 2023 | 11.15 | 11.43 | 11.08 | 11.34 | 11.25 | 8,347,119 |
| Dec 5, 2023 | 11.17 | 11.45 | 11.13 | 11.24 | 11.15 | 9,303,095 |
| Dec 4, 2023 | 11.30 | 11.35 | 11.11 | 11.18 | 11.09 | 4,997,489 |
| Dec 1, 2023 | 11.24 | 11.49 | 11.18 | 11.29 | 11.20 | 5,316,753 |
| Nov 30, 2023 | 11.26 | 11.34 | 11.16 | 11.27 | 11.18 | 4,476,877 |
| Nov 29, 2023 | 11.36 | 11.40 | 11.24 | 11.25 | 11.16 | 3,707,389 |
| Nov 28, 2023 | 11.16 | 11.53 | 11.11 | 11.36 | 11.27 | 7,957,613 |
| Nov 27, 2023 | 0.22 Dividend | |||||
| Nov 27, 2023 | 11.22 | 11.79 | 11.10 | 11.35 | 11.26 | 10,974,444 |
| Nov 24, 2023 | 11.46 | 11.57 | 11.42 | 11.49 | 11.18 | 4,133,342 |
| Nov 23, 2023 | 11.35 | 11.49 | 11.35 | 11.47 | 11.16 | 3,426,225 |
| Nov 22, 2023 | 11.46 | 11.50 | 11.34 | 11.38 | 11.07 | 2,900,845 |
| Nov 21, 2023 | 11.53 | 11.57 | 11.42 | 11.45 | 11.14 | 3,072,258 |
| Nov 20, 2023 | 11.43 | 11.53 | 11.38 | 11.50 | 11.19 | 4,200,300 |
| Nov 17, 2023 | 11.32 | 11.46 | 11.32 | 11.44 | 11.13 | 2,821,900 |
| Nov 16, 2023 | 11.50 | 11.53 | 11.38 | 11.39 | 11.08 | 3,467,567 |
| Nov 15, 2023 | 11.51 | 11.56 | 11.44 | 11.50 | 11.19 | 3,910,710 |
| Nov 14, 2023 | 11.55 | 11.59 | 11.43 | 11.48 | 11.17 | 3,112,378 |
| Nov 13, 2023 | 11.38 | 11.59 | 11.37 | 11.55 | 11.24 | 4,918,861 |
| Nov 10, 2023 | 11.30 | 11.50 | 11.20 | 11.47 | 11.16 | 6,125,576 |
| Nov 9, 2023 | 11.22 | 11.42 | 11.22 | 11.37 | 11.06 | 5,107,473 |
| Nov 8, 2023 | 11.28 | 11.36 | 11.18 | 11.26 | 10.95 | 3,984,590 |
| Nov 7, 2023 | 11.15 | 11.36 | 11.10 | 11.29 | 10.98 | 4,691,244 |
| Nov 6, 2023 | 11.10 | 11.19 | 11.03 | 11.18 | 10.88 | 4,707,405 |
| Nov 3, 2023 | 11.01 | 11.14 | 11.00 | 11.05 | 10.75 | 3,411,964 |
| Nov 2, 2023 | 11.12 | 11.20 | 11.01 | 11.03 | 10.73 | 3,856,123 |
| Nov 1, 2023 | 11.22 | 11.25 | 11.11 | 11.16 | 10.86 | 3,414,398 |
| Oct 31, 2023 | 11.14 | 11.27 | 11.11 | 11.19 | 10.89 | 3,869,357 |
| Oct 30, 2023 | 11.08 | 11.25 | 10.89 | 11.20 | 10.90 | 7,551,179 |
| Oct 27, 2023 | 10.78 | 11.24 | 10.75 | 11.18 | 10.88 | 6,865,724 |
| Oct 26, 2023 | 10.61 | 10.79 | 10.56 | 10.78 | 10.49 | 3,343,909 |
| Oct 25, 2023 | 10.56 | 10.71 | 10.56 | 10.67 | 10.38 | 3,805,291 |
Related Tickers
603231.SS SOLBAR NINGBO PROTEIN TECH CO L
17.80
+2.24%
605300.SS Jiahe Foods Industry Co., Ltd.
11.98
+1.18%
603517.SS Juewei Food Co., Ltd.
18.04
+0.56%
300973.SZ Ligao Foods Co.,Ltd.
37.26
+3.04%
2918.T Warabeya Nichiyo Holdings Co., Ltd.
1,986.00
-1.88%
002329.SZ Royal Group Co.,Ltd.
3.3700
+2.12%
000716.SZ Nanfang Black Sesame Group Co.,Ltd.
4.2300
+1.20%
002557.SZ Chacha Food Company, Limited
33.18
+6.65%
D7V.F PT Mayora Indah Tbk
0.1470
+0.68%
001215.SZ Zhengzhou Qianweiyangchu Food Co., Ltd.
28.12
+0.50%