Do-Fluoride Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.090	16.100	15.830	15.930	15.256	6,148,657
2023-10-31	16.080	16.160	15.900	16.000	15.323	8,011,728
2023-10-30	15.700	16.180	15.660	16.080	15.400	15,405,496
2023-10-27	15.100	15.840	15.010	15.790	15.122	21,756,595
2023-10-26	15.160	15.230	14.860	15.160	14.519	11,349,115
2023-10-25	15.430	15.590	15.280	15.290	14.643	9,635,421
2023-10-24	15.050	15.370	15.050	15.310	14.662	10,910,889
2023-10-23	15.700	15.790	14.950	14.990	14.356	13,794,246
2023-10-20	15.500	16.040	15.420	15.810	15.141	12,985,158
2023-10-19	15.710	15.890	15.610	15.620	14.959	8,179,004
2023-10-18	16.040	16.070	15.750	15.790	15.122	8,333,597
2023-10-17	16.080	16.300	16.020	16.040	15.362	9,420,615
2023-10-16	16.540	16.580	16.020	16.090	15.410	11,254,704
2023-10-13	16.600	16.660	16.360	16.450	15.754	11,888,851
2023-10-12	16.380	16.800	16.210	16.710	16.003	23,142,400
2023-10-11	16.340	16.440	16.170	16.210	15.524	10,744,884
2023-10-10	16.100	16.680	16.090	16.300	15.611	17,357,970
2023-10-09	16.030	16.220	15.970	16.080	15.400	9,486,228
2023-09-28	16.090	16.360	15.970	16.050	15.371	10,505,388
2023-09-27	15.750	16.220	15.630	16.030	15.352	13,653,269
2023-09-26	15.920	15.940	15.690	15.700	15.036	7,386,657
2023-09-25	16.100	16.160	15.820	15.920	15.247	8,687,373
2023-09-22	15.940	16.120	15.820	16.100	15.419	7,547,632
2023-09-21	16.050	16.160	15.910	15.940	15.266	7,128,484
2023-09-20	16.220	16.290	16.030	16.070	15.390	8,131,534
2023-09-19	16.440	16.540	16.210	16.280	15.591	6,411,120
2023-09-18	16.200	16.680	16.130	16.500	15.802	9,398,462
2023-09-15	16.440	16.540	16.240	16.290	15.601	7,361,528
2023-09-14	16.430	16.580	16.330	16.400	15.706	6,752,520
2023-09-13	16.720	16.790	16.460	16.540	15.840	9,062,280
2023-09-12	16.840	17.060	16.660	16.790	16.080	9,921,604
2023-09-11	16.610	16.900	16.510	16.780	16.070	9,914,247
2023-09-08	16.800	16.940	16.610	16.710	16.003	8,705,988
2023-09-07	17.160	17.160	16.680	16.700	15.994	13,236,790
2023-09-06	17.120	17.230	16.860	17.200	16.473	12,548,017
2023-09-05	17.110	17.320	17.000	17.140	16.415	15,809,228
2023-09-04	16.500	17.170	16.490	17.100	16.377	23,732,875
2023-09-01	16.460	16.500	16.290	16.400	15.706	7,080,630
2023-08-31	16.370	16.510	16.290	16.400	15.706	8,718,839
2023-08-30	16.440	16.590	16.290	16.370	15.678	10,676,412
2023-08-29	16.090	16.460	16.000	16.430	15.735	13,480,515
2023-08-28	16.590	16.750	16.050	16.100	15.419	20,153,791
2023-08-25	15.980	16.140	15.680	15.770	15.103	11,392,291
2023-08-24	16.180	16.340	16.060	16.070	15.390	10,459,780
2023-08-23	16.660	16.660	16.200	16.200	15.515	10,801,351
2023-08-22	17.000	17.120	16.490	16.720	16.013	12,069,807
2023-08-21	17.050	17.290	16.900	16.960	16.243	7,582,313
2023-08-18	17.210	17.420	17.050	17.060	16.338	10,449,270
2023-08-17	17.040	17.150	16.750	17.090	16.367	11,352,112
2023-08-16	17.340	17.590	17.020	17.040	16.319	12,127,745
2023-08-15	17.760	17.850	17.360	17.430	16.693	9,865,263
2023-08-14	17.750	17.780	17.310	17.760	17.009	13,832,429
2023-08-11	18.390	18.480	17.940	17.970	17.210	16,790,684
2023-08-10	18.500	18.730	18.350	18.390	17.612	10,391,511
2023-08-09	19.000	19.200	18.500	18.510	17.727	19,317,325
2023-08-08	18.490	18.810	18.100	18.750	17.957	23,950,547
2023-08-07	19.010	19.040	18.300	18.490	17.708	35,079,479
2023-08-04	19.200	19.340	18.970	19.010	18.206	16,484,109
2023-08-03	19.110	19.230	18.950	19.060	18.254	14,103,574
2023-08-02	19.460	19.600	19.110	19.150	18.340	17,921,953

← NewerPage 13 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.