Do-Fluoride Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.130	13.370	12.990	13.330	12.766	9,999,420
2024-01-24	13.230	13.280	12.620	13.120	12.565	11,796,755
2024-01-23	12.840	13.150	12.580	13.050	12.498	10,005,818
2024-01-22	13.660	13.660	12.780	12.870	12.326	12,875,601
2024-01-19	13.710	14.310	13.680	13.710	13.130	10,042,762
2024-01-18	13.660	13.850	13.270	13.840	13.255	13,296,593
2024-01-17	14.380	14.390	13.770	13.780	13.197	11,115,080
2024-01-16	14.260	14.560	14.150	14.350	13.743	8,446,208
2024-01-15	14.500	14.640	14.250	14.300	13.695	8,393,109
2024-01-12	14.500	14.800	14.310	14.590	13.973	10,449,966
2024-01-11	14.150	14.760	14.010	14.560	13.944	15,782,943
2024-01-10	14.100	14.480	13.880	14.130	13.532	9,839,319
2024-01-09	14.090	14.440	13.870	14.120	13.523	9,382,898
2024-01-08	14.440	14.650	14.050	14.060	13.465	9,631,500
2024-01-05	14.450	14.970	14.370	14.450	13.839	10,811,820
2024-01-04	14.930	14.950	14.490	14.550	13.935	9,279,434
2024-01-03	14.860	14.990	14.800	14.880	14.251	7,398,140
2024-01-02	15.220	15.220	14.850	14.860	14.232	13,235,802
2023-12-29	14.910	15.300	14.870	15.220	14.576	18,394,936
2023-12-28	14.010	15.030	13.990	14.990	14.356	29,086,811
2023-12-27	14.200	14.280	13.950	14.010	13.417	7,857,122
2023-12-26	14.360	14.360	14.160	14.240	13.638	5,239,589
2023-12-25	14.310	14.480	14.210	14.280	13.676	5,940,880
2023-12-22	14.230	14.480	13.960	14.340	13.734	12,481,110
2023-12-21	13.750	14.330	13.700	14.240	13.638	11,940,456
2023-12-20	14.160	14.280	13.870	13.880	13.293	7,438,673
2023-12-19	14.150	14.280	14.010	14.090	13.494	7,182,681
2023-12-18	14.550	14.580	14.130	14.160	13.561	9,987,926
2023-12-15	14.600	14.820	14.450	14.620	14.002	7,828,390
2023-12-14	14.720	14.870	14.560	14.560	13.944	6,194,668
2023-12-13	14.850	14.860	14.620	14.630	14.011	6,701,321
2023-12-12	14.980	14.990	14.830	14.880	14.251	5,940,760
2023-12-11	14.900	15.050	14.610	14.990	14.356	10,062,732
2023-12-08	15.290	15.330	14.940	14.980	14.346	9,208,882
2023-12-07	15.150	15.310	14.870	15.200	14.557	13,761,020
2023-12-06	14.810	15.490	14.720	15.260	14.615	19,905,170
2023-12-05	14.870	15.120	14.800	14.820	14.193	9,048,277
2023-12-04	15.030	15.150	14.890	14.950	14.318	8,264,740
2023-12-01	15.000	15.130	14.710	15.060	14.423	12,453,376
2023-11-30	15.110	15.270	14.940	14.990	14.356	12,061,479
2023-11-29	15.530	15.550	15.100	15.160	14.519	9,664,318
2023-11-28	15.400	15.580	15.240	15.550	14.892	7,099,730
2023-11-27	15.640	15.650	15.350	15.450	14.797	7,748,308
2023-11-24	16.120	16.120	15.600	15.650	14.988	12,816,300
2023-11-23	15.770	16.180	15.700	16.140	15.457	11,269,206
2023-11-22	16.140	16.210	15.770	15.770	15.103	11,988,875
2023-11-21	16.340	16.400	16.160	16.190	15.505	8,069,217
2023-11-20	16.280	16.460	16.060	16.350	15.659	11,124,579
2023-11-17	16.120	16.320	16.050	16.270	15.582	8,745,196
2023-11-16	16.320	16.350	16.120	16.130	15.448	10,237,674
2023-11-15	16.120	16.520	16.120	16.400	15.706	19,659,120
2023-11-14	16.010	16.110	15.920	16.040	15.362	6,995,451
2023-11-13	16.020	16.140	15.910	16.010	15.333	6,808,336
2023-11-10	16.100	16.140	15.940	16.030	15.352	5,460,533
2023-11-09	16.230	16.290	16.100	16.140	15.457	7,946,021
2023-11-08	16.110	16.240	16.030	16.160	15.477	8,408,875
2023-11-07	16.260	16.260	16.060	16.160	15.477	8,948,337
2023-11-06	15.880	16.390	15.880	16.270	15.582	15,364,158
2023-11-03	15.670	15.900	15.650	15.840	15.170	7,681,758
2023-11-02	15.900	16.030	15.630	15.650	14.988	6,472,374

← NewerPage 12 of 21 · 1,219 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.