Daodaoquan Grain and Oil Co.,Ltd. (002852.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002852.SZ Historical Return
If you invested ¥1000 in Daodaoquan Grain and Oil Co.,Ltd. (002852.SZ) since IPO date, it would be worth ¥359.64 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥586.13, while ¥1000 invested 1 year ago would be worth ¥666.67. This corresponds to total returns of -64.04%, -41.39%, -33.33%, respectively, with annualized returns of -10.08%, -10.13%, -33.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002852.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 7.82 | 7.52 | 7.52 | 7.84 | 7.51 | 6.42M |
| October 21, 2026 | 7.8 | 7.83 | 7.83 | 7.97 | 7.77 | 5.6M |
| October 20, 2026 | 7.7 | 7.8 | 7.8 | 7.85 | 7.65 | 6.19M |
| October 19, 2026 | 7.94 | 7.71 | 7.71 | 7.95 | 7.56 | 8.74M |
| October 16, 2026 | 8.02 | 7.94 | 7.94 | 8.15 | 7.86 | 7.88M |
| October 15, 2026 | 8.21 | 7.99 | 7.99 | 8.47 | 7.91 | 9.82M |
| October 14, 2026 | 8.59 | 8.3 | 8.3 | 8.61 | 8.27 | 7.47M |
| October 13, 2026 | 8.4 | 8.6 | 8.6 | 8.65 | 8.3 | 10.23M |
| October 12, 2026 | 8.77 | 8.49 | 8.49 | 8.85 | 8.49 | 12.14M |
| October 09, 2026 | 8.62 | 8.79 | 8.79 | 8.79 | 8.42 | 14.96M |
| October 08, 2026 | 8.65 | 8.62 | 8.62 | 8.78 | 8.58 | 10.19M |
| September 30, 2026 | 8.71 | 8.69 | 8.69 | 8.8 | 8.58 | 14.57M |
| September 29, 2026 | 8.8 | 8.6 | 8.6 | 8.8 | 8.46 | 22.26M |
| September 28, 2026 | 8.18 | 8.9 | 8.9 | 8.9 | 7.86 | 28.13M |
| September 24, 2026 | 8.04 | 8.09 | 8.09 | 8.55 | 8.04 | 13.27M |
| September 23, 2026 | 8.07 | 8.08 | 8.08 | 8.3 | 8.05 | 8.02M |
| September 22, 2026 | 8.07 | 8.28 | 8.28 | 8.34 | 8.07 | 7.17M |
| September 21, 2026 | 8.09 | 8.29 | 8.29 | 8.3 | 8.03 | 9.05M |
| September 18, 2026 | 8.07 | 8.14 | 8.14 | 8.2 | 8 | 9.73M |
| September 17, 2026 | 7.92 | 8.18 | 8.18 | 8.22 | 7.85 | 12.43M |
| September 16, 2026 | 7.99 | 8.03 | 8.03 | 8.06 | 7.76 | 9.57M |
| September 15, 2026 | 8.95 | 7.92 | 7.92 | 8.95 | 7.9 | 15.48M |
| September 11, 2026 | 8.95 | 8.6 | 8.6 | 9.03 | 8.55 | 16.21M |
| September 10, 2026 | 9.26 | 8.98 | 8.98 | 9.49 | 8.96 | 19.85M |
| September 09, 2026 | 8.3 | 9.38 | 9.38 | 9.58 | 8.3 | 28.51M |
| September 08, 2026 | 10 | 9.63 | 9.63 | 10 | 9.5 | 47.44M |
| September 07, 2026 | 8.65 | 9.36 | 9.36 | 9.36 | 8.64 | 15.56M |
| September 04, 2026 | 8.3 | 8.51 | 8.51 | 8.65 | 8.19 | 12.69M |
| September 03, 2026 | 8.55 | 8.3 | 8.3 | 8.58 | 8.24 | 12.05M |
| September 02, 2026 | 8.95 | 8.47 | 8.47 | 8.96 | 8.45 | 17.72M |
| September 01, 2026 | 8.55 | 8.81 | 8.81 | 9.04 | 8.55 | 23.06M |
| August 31, 2026 | 8.72 | 8.58 | 8.58 | 8.85 | 8.52 | 23.06M |
| August 28, 2026 | 9.09 | 8.81 | 8.81 | 9.35 | 8.78 | 35.65M |
| August 27, 2026 | 8.09 | 8.89 | 8.89 | 8.89 | 8.09 | 19.8M |
| August 26, 2026 | 7.94 | 8.08 | 8.08 | 8.25 | 7.94 | 8.67M |
| August 25, 2026 | 7.82 | 8.06 | 8.06 | 8.08 | 7.73 | 10.86M |
| August 24, 2026 | 8 | 7.82 | 7.82 | 8.01 | 7.74 | 9.89M |
| August 21, 2026 | 8.27 | 8.01 | 8.01 | 8.34 | 7.97 | 15.6M |
| August 20, 2026 | 8.1 | 8.49 | 8.49 | 8.49 | 7.92 | 24.08M |
| August 19, 2026 | 8.1 | 8.21 | 8.21 | 8.52 | 7.96 | 22.72M |
| August 18, 2026 | 7.84 | 8.12 | 8.12 | 8.13 | 7.84 | 15.08M |
| August 17, 2026 | 7.75 | 7.88 | 7.88 | 8.04 | 7.73 | 8.55M |
| August 14, 2026 | 7.78 | 7.76 | 7.76 | 7.81 | 7.66 | 3.5M |
| August 13, 2026 | 7.94 | 7.78 | 7.78 | 7.94 | 7.72 | 5.31M |
| August 12, 2026 | 7.93 | 7.93 | 7.93 | 7.97 | 7.82 | 4.1M |
| August 11, 2026 | 7.9 | 7.91 | 7.91 | 7.97 | 7.83 | 5.27M |
| August 10, 2026 | 7.59 | 7.88 | 7.88 | 7.9 | 7.52 | 7.73M |
| August 07, 2026 | 7.78 | 7.6 | 7.6 | 7.8 | 7.44 | 6.67M |
| August 06, 2026 | 7.7 | 7.77 | 7.77 | 7.8 | 7.6 | 4.03M |
| August 05, 2026 | 7.83 | 7.72 | 7.72 | 7.84 | 7.63 | 3.85M |
| August 04, 2026 | 7.88 | 7.8 | 7.8 | 7.92 | 7.73 | 4.58M |
| August 03, 2026 | 7.68 | 7.87 | 7.87 | 7.88 | 7.68 | 4.34M |
| July 31, 2026 | 7.68 | 7.71 | 7.71 | 7.71 | 7.59 | 3.16M |
| July 30, 2026 | 7.61 | 7.64 | 7.64 | 7.75 | 7.55 | 3.75M |
| July 29, 2026 | 7.5 | 7.59 | 7.59 | 7.7 | 7.48 | 3.63M |
| July 28, 2026 | 7.29 | 7.48 | 7.48 | 7.51 | 7.29 | 2.88M |
| July 27, 2026 | 7.17 | 7.33 | 7.33 | 7.45 | 7.08 | 3.61M |
| July 23, 2026 | 7.11 | 7.33 | 7.33 | 7.35 | 7.08 | 3.42M |
| July 22, 2026 | 7.28 | 7.15 | 7.15 | 7.35 | 7.1 | 3.56M |
| July 21, 2026 | 7.45 | 7.28 | 7.28 | 7.5 | 7.24 | 5.81M |
AD
