Do-Fluoride Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.060	14.130	13.770	13.830	13.245	17,581,828
2024-04-29	13.400	14.160	13.390	14.060	13.465	31,837,659
2024-04-26	13.080	13.800	12.940	13.590	13.015	28,405,285
2024-04-25	13.150	13.600	13.100	13.330	12.766	19,006,461
2024-04-24	13.150	13.260	12.810	13.260	12.699	17,534,988
2024-04-23	13.370	13.540	13.100	13.150	12.594	16,137,304
2024-04-22	13.710	13.880	13.350	13.370	12.805	19,443,826
2024-04-19	14.000	14.160	13.750	13.800	13.216	18,882,379
2024-04-18	13.880	14.270	13.620	14.060	13.465	25,040,859
2024-04-17	13.560	14.030	13.560	13.980	13.389	26,059,565
2024-04-16	14.100	14.280	13.380	13.390	12.824	34,287,113
2024-04-15	14.400	14.900	13.970	14.220	13.619	36,466,402
2024-04-12	15.300	15.400	14.600	14.620	14.002	53,651,637
2024-04-11	15.800	15.840	15.330	15.570	14.911	39,275,504
2024-04-10	15.930	16.120	15.630	15.880	15.208	52,142,153
2024-04-09	14.880	16.330	14.840	16.300	15.611	85,795,295
2024-04-08	15.420	16.180	15.010	15.050	14.413	60,199,769
2024-04-03	15.180	16.380	15.020	15.400	14.749	80,426,814
2024-04-02	14.520	15.490	14.390	15.180	14.538	69,800,637
2024-04-01	14.200	14.640	14.200	14.470	13.858	26,940,338
2024-03-29	14.300	14.570	14.080	14.180	13.580	18,530,392
2024-03-28	14.240	14.740	14.120	14.300	13.695	30,072,029
2024-03-27	14.880	14.880	14.270	14.320	13.714	39,301,227
2024-03-26	13.910	15.180	13.860	14.980	14.346	52,796,264
2024-03-25	14.160	14.360	13.910	13.940	13.350	19,527,474
2024-03-22	14.850	14.850	14.300	14.320	13.714	25,780,837
2024-03-21	14.770	15.240	14.770	14.850	14.222	32,376,086
2024-03-20	14.550	14.850	14.460	14.730	14.107	21,843,281
2024-03-19	14.530	14.630	14.450	14.580	13.963	29,212,532
2024-03-18	14.400	14.800	14.300	14.560	13.944	40,225,061
2024-03-15	14.000	14.360	13.840	14.320	13.714	37,903,450
2024-03-14	14.150	14.530	13.910	14.050	13.456	36,942,900
2024-03-13	14.280	14.540	14.080	14.240	13.638	43,598,893
2024-03-12	14.700	14.860	14.200	14.350	13.743	91,627,269
2024-03-11	13.480	14.160	13.400	14.160	13.561	32,539,436
2024-03-08	12.810	13.020	12.680	12.870	12.326	15,384,883
2024-03-07	13.100	13.200	12.850	12.850	12.307	19,789,320
2024-03-06	13.230	13.280	12.860	13.080	12.527	21,298,241
2024-03-05	13.230	13.370	13.010	13.100	12.546	25,254,863
2024-03-04	13.110	13.580	13.100	13.370	12.805	46,769,088
2024-03-01	13.250	13.400	12.920	13.080	12.527	46,884,577
2024-02-29	12.820	13.470	12.800	13.220	12.661	26,386,735
2024-02-28	13.540	14.020	13.070	13.110	12.556	26,611,642
2024-02-27	13.150	13.600	13.080	13.520	12.948	17,800,760
2024-02-26	12.950	13.460	12.910	13.270	12.709	22,112,367
2024-02-23	12.900	12.950	12.750	12.940	12.393	14,088,722
2024-02-22	12.840	12.950	12.740	12.860	12.316	12,151,940
2024-02-21	12.900	13.260	12.710	12.840	12.297	17,560,304
2024-02-20	12.820	12.970	12.580	12.900	12.354	12,743,328
2024-02-19	13.080	13.200	12.690	12.830	12.287	21,588,282
2024-02-08	13.000	13.860	12.820	13.130	12.575	30,402,818
2024-02-07	11.550	12.680	11.550	12.680	12.144	31,672,659
2024-02-06	10.320	11.550	10.310	11.530	11.042	23,861,463
2024-02-05	11.010	11.080	10.050	10.500	10.056	22,983,316
2024-02-02	11.790	11.920	10.710	11.160	10.688	17,432,306
2024-02-01	12.130	12.140	11.720	11.720	11.224	12,459,392
2024-01-31	12.330	12.950	12.130	12.140	11.627	13,008,793
2024-01-30	12.720	12.850	12.370	12.400	11.876	8,600,094
2024-01-29	13.140	13.180	12.730	12.730	12.192	9,611,879
2024-01-26	13.310	13.430	13.040	13.080	12.527	9,343,430

← NewerPage 11 of 21 · 1,212 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.