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 ¥353.9 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥542.52, while ¥1000 invested 1 year ago would be worth ¥651.41. This corresponds to total returns of -64.61%, -45.75%, -34.86%, respectively, with annualized returns of -10.52%, -11.51%, -34.86%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.31 | 7.42 | 7.42 | 7.53 | 7.18 | 3.91M |
| July 09, 2026 | 7.42 | 7.32 | 7.32 | 7.48 | 7.23 | 3.01M |
| July 08, 2026 | 7.33 | 7.42 | 7.42 | 7.5 | 7.24 | 3.59M |
| July 07, 2026 | 7.56 | 7.37 | 7.37 | 7.56 | 7.31 | 3.38M |
| July 06, 2026 | 7.51 | 7.56 | 7.56 | 7.65 | 7.46 | 3.64M |
| July 03, 2026 | 7.41 | 7.51 | 7.51 | 7.57 | 7.37 | 4.01M |
| July 02, 2026 | 7.31 | 7.36 | 7.36 | 7.49 | 7.3 | 3.89M |
| July 01, 2026 | 7.07 | 7.31 | 7.31 | 7.42 | 7.07 | 5.14M |
| June 30, 2026 | 7.25 | 7.09 | 7.09 | 7.29 | 7.02 | 3.19M |
| June 29, 2026 | 7.16 | 7.26 | 7.26 | 7.34 | 7.01 | 3.75M |
| June 26, 2026 | 7.28 | 7.2 | 7.2 | 7.34 | 7.11 | 3.22M |
| June 25, 2026 | 7.41 | 7.32 | 7.32 | 7.44 | 7.2 | 3.77M |
| June 24, 2026 | 7.74 | 7.4 | 7.4 | 7.74 | 7.38 | 3.68M |
| June 23, 2026 | 7.55 | 7.7 | 7.7 | 7.82 | 7.49 | 4.13M |
| June 22, 2026 | 7.6 | 7.62 | 7.62 | 7.68 | 7.35 | 4.57M |
| June 18, 2026 | 7.49 | 7.66 | 7.66 | 7.73 | 7.34 | 4.74M |
| June 17, 2026 | 7.66 | 7.49 | 7.49 | 7.7 | 7.48 | 3.57M |
| June 16, 2026 | 7.79 | 7.7 | 7.7 | 7.8 | 7.58 | 2.73M |
| June 15, 2026 | 7.76 | 7.76 | 7.76 | 7.95 | 7.68 | 3.97M |
| June 12, 2026 | 7.64 | 7.75 | 7.75 | 7.8 | 7.55 | 3.86M |
| June 11, 2026 | 7.62 | 7.6 | 7.6 | 7.71 | 7.51 | 3.54M |
| June 10, 2026 | 7.63 | 7.67 | 7.67 | 7.73 | 7.55 | 3.42M |
| June 09, 2026 | 7.67 | 7.69 | 7.69 | 7.78 | 7.59 | 3.08M |
| June 08, 2026 | 7.7 | 7.68 | 7.68 | 7.94 | 7.59 | 4.16M |
| June 05, 2026 | 7.81 | 7.85 | 7.85 | 7.94 | 7.73 | 3.27M |
| June 04, 2026 | 7.91 | 7.83 | 7.83 | 8.09 | 7.74 | 4.21M |
| June 03, 2026 | 8.07 | 7.98 | 7.98 | 8.1 | 7.88 | 4.31M |
| June 02, 2026 | 8.3 | 8.05 | 8.05 | 8.31 | 7.99 | 4.29M |
| June 01, 2026 | 7.96 | 8.29 | 8.29 | 8.34 | 7.89 | 7.08M |
| May 29, 2026 | 8.01 | 7.96 | 7.96 | 8.08 | 7.89 | 4.05M |
| May 28, 2026 | 8.02 | 8.01 | 8.01 | 8.09 | 7.82 | 4.9M |
| May 27, 2026 | 8.21 | 8.05 | 8.05 | 8.22 | 7.96 | 6.49M |
| May 26, 2026 | 8.32 | 8.24 | 8.24 | 8.5 | 8.18 | 7.31M |
| May 25, 2026 | 8.45 | 8.3 | 8.3 | 8.49 | 8.24 | 2.94M |
| May 22, 2026 | 8.43 | 8.44 | 8.44 | 8.51 | 8.29 | 4.04M |
| May 21, 2026 | 8.63 | 8.35 | 8.35 | 8.72 | 8.35 | 4.58M |
| May 20, 2026 | 8.65 | 8.51 | 8.51 | 8.67 | 8.43 | 4.2M |
| May 19, 2026 | 8.65 | 8.69 | 8.69 | 8.76 | 8.54 | 4.07M |
| May 18, 2026 | 8.63 | 8.65 | 8.65 | 8.65 | 8.4 | 5.9M |
| May 15, 2026 | 8.7 | 8.63 | 8.63 | 8.76 | 8.55 | 5.24M |
| May 14, 2026 | 8.84 | 8.7 | 8.7 | 8.88 | 8.66 | 5.7M |
| May 13, 2026 | 8.78 | 8.83 | 8.83 | 8.92 | 8.77 | 4.84M |
| May 12, 2026 | 9.06 | 8.78 | 8.78 | 9.07 | 8.72 | 8.28M |
| May 11, 2026 | 9.1 | 9.04 | 9.04 | 9.13 | 8.97 | 5.3M |
| May 08, 2026 | 9.02 | 9.08 | 9.08 | 9.09 | 8.97 | 3.91M |
| May 07, 2026 | 9.07 | 9 | 9 | 9.14 | 8.93 | 6.39M |
| May 06, 2026 | 9.1 | 9.07 | 9.07 | 9.2 | 8.95 | 7.67M |
| April 30, 2026 | 9.23 | 9.09 | 9.09 | 9.28 | 9.06 | 7.3M |
| April 29, 2026 | 8.73 | 9.22 | 9.22 | 9.38 | 8.7 | 16.14M |
| April 28, 2026 | 9.27 | 8.85 | 8.85 | 9.27 | 8.84 | 17.54M |
| April 27, 2026 | 9.69 | 9.82 | 9.82 | 9.84 | 9.48 | 6.96M |
| April 24, 2026 | 9.58 | 9.63 | 9.63 | 9.69 | 9.48 | 4.65M |
| April 23, 2026 | 9.62 | 9.62 | 9.62 | 9.72 | 9.48 | 4.72M |
| April 22, 2026 | 9.68 | 9.67 | 9.67 | 9.87 | 9.61 | 4.76M |
| April 21, 2026 | 9.7 | 9.68 | 9.68 | 9.72 | 9.58 | 4.07M |
| April 20, 2026 | 9.75 | 9.77 | 9.77 | 9.78 | 9.65 | 4.63M |
| April 17, 2026 | 9.91 | 9.72 | 9.72 | 9.92 | 9.69 | 5.06M |
| April 16, 2026 | 9.78 | 9.92 | 9.92 | 9.95 | 9.7 | 4.59M |
| April 15, 2026 | 9.86 | 9.77 | 9.77 | 9.86 | 9.76 | 3.42M |
| April 14, 2026 | 9.93 | 9.86 | 9.86 | 9.94 | 9.74 | 3.78M |
AD
