Do-Fluoride Chemicals Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.870	10.920	10.500	10.600	10.372	10,972,900
2024-07-26	10.660	10.950	10.640	10.840	10.606	7,622,743
2024-07-25	10.480	10.800	10.380	10.660	10.430	10,048,249
2024-07-24	10.620	10.770	10.430	10.470	10.244	9,134,091
2024-07-23	11.070	11.080	10.670	10.680	10.450	12,075,946
2024-07-22	11.130	11.260	11.000	11.060	10.822	9,044,540
2024-07-19	11.080	11.200	10.960	11.100	10.861	10,200,556
2024-07-18	11.150	11.160	10.910	11.120	10.880	10,425,799
2024-07-17	11.150	11.220	11.030	11.160	10.920	9,581,463
2024-07-16	11.230	11.380	11.060	11.160	10.920	14,497,357
2024-07-15	11.770	11.770	11.240	11.300	11.057	13,246,841
2024-07-12	11.870	11.890	11.690	11.770	11.516	14,939,218
2024-07-11	11.660	11.930	11.540	11.860	11.604	15,661,373
2024-07-10	11.520	11.770	11.330	11.370	11.125	11,411,899
2024-07-09	11.340	11.550	11.080	11.510	11.262	12,640,823
2024-07-08	11.680	11.680	11.320	11.370	11.125	9,514,340
2024-07-05	11.780	11.800	11.610	11.740	11.487	6,723,473
2024-07-04	12.090	12.120	11.750	11.780	11.526	9,017,149
2024-07-03	12.020	12.180	11.940	12.080	11.820	7,095,379
2024-07-02	12.120	12.250	11.960	12.010	11.751	8,129,432
2024-07-01	12.190	12.290	11.860	12.120	11.859	10,857,257
2024-06-28	12.300	12.470	12.180	12.230	11.966	9,906,726
2024-06-27	12.510	12.610	12.310	12.310	12.045	8,879,751
2024-06-26	12.380	12.670	12.060	12.670	12.397	13,264,737
2024-06-25	12.440	12.790	12.320	12.440	12.172	11,011,743
2024-06-24	13.000	13.000	12.360	12.480	12.211	18,198,745
2024-06-21	13.200	13.290	13.030	13.090	12.808	11,580,784
2024-06-20	13.580	13.640	13.220	13.230	12.945	11,542,196
2024-06-19	13.910	13.950	13.570	13.610	13.317	13,259,440
2024-06-18	13.900	14.000	13.780	13.900	13.600	16,183,732
2024-06-17	13.060	14.220	12.990	13.950	13.649	52,163,546
2024-06-14	13.300	13.440	13.120	13.160	12.876	17,464,408
2024-06-13	13.210	13.810	13.210	13.320	13.033	16,829,236
2024-06-12	13.170	13.300	13.130	13.210	12.925	7,600,970
2024-06-11	12.900	13.200	12.710	13.150	12.867	9,783,782
2024-06-07	13.070	13.190	12.850	12.960	12.681	10,103,687
2024-06-06	13.470	13.570	12.920	13.000	12.720	15,789,909
2024-06-05	13.350	13.680	13.310	13.470	13.180	17,613,757
2024-06-04	13.200	13.380	12.970	13.340	13.053	10,628,174
2024-06-03	13.300	13.440	13.080	13.190	12.906	10,923,406
2024-05-31	13.380	13.450	13.280	13.290	13.004	7,593,360
2024-05-30	13.280	13.470	13.180	13.360	13.072	10,668,663
2024-05-29	13.180	13.540	13.150	13.290	13.004	12,275,811
2024-05-28	13.190	13.350	13.110	13.180	12.896	11,103,698
2024-05-27	13.210	13.280	12.960	13.190	12.906	10,200,617
2024-05-24	13.240	13.350	13.150	13.160	12.876	9,981,060
2024-05-23	13.640	13.650	13.160	13.230	12.945	15,768,466
2024-05-22	13.460	13.690	13.430	13.640	13.346	11,232,626
2024-05-21	13.700	13.750	13.450	13.510	13.219	12,160,721
2024-05-20	13.860	13.970	13.710	13.770	13.473	14,562,129
2024-05-17	13.600	13.850	13.440	13.840	13.542	16,665,750
2024-05-16	13.480	13.680	13.420	13.460	13.170	11,531,880
2024-05-15	13.740	13.780	13.450	13.480	13.190	16,221,553
2024-05-14	13.940	14.030	13.680	13.740	13.444	15,087,263
2024-05-13	14.250	14.250	13.930	14.150	13.552	15,876,572
2024-05-10	14.700	14.700	14.250	14.330	13.724	27,239,820
2024-05-09	14.640	14.900	14.530	14.760	14.136	33,648,320
2024-05-08	14.660	14.660	14.320	14.350	13.743	21,679,420
2024-05-07	14.290	14.710	14.280	14.700	14.078	35,649,277
2024-05-06	14.100	14.350	14.080	14.300	13.695	24,133,760

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.2000 CNY
2025-07-09	0.2000 CNY
2024-05-14	0.3000 CNY
2023-04-25	0.6000 CNY
2022-04-22	0.3000 CNY
2021-10-25	0.2000 CNY
2020-05-27	0.0100 CNY
2019-07-05	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.