Do-Fluoride Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.590	19.660	19.360	19.460	18.637	10,239,027
2023-07-31	19.240	20.000	19.190	19.600	18.771	27,100,013
2023-07-28	18.870	19.120	18.710	19.090	18.283	9,294,347
2023-07-27	19.150	19.280	18.830	18.880	18.081	10,087,692
2023-07-26	19.120	19.240	19.020	19.150	18.340	8,236,869
2023-07-25	18.800	19.270	18.700	19.120	18.311	16,052,024
2023-07-24	19.090	19.100	18.380	18.620	17.832	18,625,437
2023-07-21	19.220	19.630	18.730	19.200	18.388	16,549,106
2023-07-20	19.090	19.950	19.090	19.390	18.570	22,427,623
2023-07-19	19.310	19.390	19.000	19.090	18.283	11,627,352
2023-07-18	19.340	19.480	19.110	19.390	18.570	11,950,295
2023-07-17	19.470	19.500	19.190	19.340	18.522	12,944,544
2023-07-14	19.850	19.870	19.370	19.620	18.790	19,414,836
2023-07-13	19.880	20.170	19.830	20.040	19.192	14,574,912
2023-07-12	19.810	20.130	19.640	19.840	19.001	15,820,545
2023-07-11	19.920	19.960	19.550	19.820	18.982	14,082,265
2023-07-10	19.250	20.180	19.250	19.980	19.135	21,870,905
2023-07-07	19.580	19.600	19.180	19.230	18.417	8,925,760
2023-07-06	19.900	19.920	19.500	19.570	18.742	12,802,414
2023-07-05	20.120	20.310	19.900	19.960	19.116	12,035,504
2023-07-04	20.040	20.250	19.880	20.120	19.269	10,898,680
2023-07-03	19.990	20.280	19.890	20.040	19.192	15,218,945
2023-06-30	18.960	20.330	18.960	19.860	19.020	27,535,496
2023-06-29	19.190	19.290	18.960	18.960	18.158	13,082,847
2023-06-28	19.320	19.530	19.010	19.210	18.398	9,372,744
2023-06-27	19.070	19.390	19.010	19.320	18.503	7,909,678
2023-06-26	18.970	19.430	18.900	19.070	18.263	8,945,061
2023-06-21	19.740	19.980	19.200	19.250	18.436	11,387,054
2023-06-20	19.710	19.770	19.510	19.560	18.733	8,717,725
2023-06-19	19.960	20.140	19.680	19.770	18.934	9,036,720
2023-06-16	19.800	20.090	19.700	19.960	19.116	11,425,627
2023-06-15	19.230	19.940	18.980	19.830	18.991	16,038,042
2023-06-14	19.510	19.590	19.210	19.230	18.417	9,394,488
2023-06-13	19.470	19.650	19.350	19.530	18.704	6,477,538
2023-06-12	19.300	19.600	19.210	19.510	18.685	7,467,148
2023-06-09	19.330	19.790	19.230	19.360	18.541	9,502,736
2023-06-08	19.520	19.800	19.360	19.370	18.551	7,823,979
2023-06-07	19.940	20.050	19.530	19.610	18.781	8,898,955
2023-06-06	20.320	20.320	19.860	19.920	19.078	9,166,811
2023-06-05	20.650	20.700	20.240	20.340	19.480	7,516,718
2023-06-02	19.810	20.620	19.750	20.470	19.604	14,768,525
2023-06-01	20.000	20.380	19.810	19.920	19.078	9,113,758
2023-05-31	20.260	20.330	19.820	20.000	19.154	7,913,540
2023-05-30	19.980	20.300	19.850	20.260	19.403	9,829,830
2023-05-29	20.370	20.400	19.900	20.020	19.173	8,982,085
2023-05-26	20.550	20.640	19.980	20.270	19.413	10,565,176
2023-05-25	20.800	20.950	20.390	20.510	19.643	10,396,380
2023-05-24	20.780	21.050	20.600	20.800	19.920	8,396,742
2023-05-23	20.980	21.300	20.850	20.870	19.987	9,747,944
2023-05-22	21.060	21.150	20.700	21.040	20.150	8,389,010
2023-05-19	21.170	21.250	20.800	21.020	20.131	11,883,635
2023-05-18	21.180	21.300	20.700	20.890	20.006	15,464,542
2023-05-17	21.700	22.300	20.930	21.080	20.188	24,695,067
2023-05-16	20.990	21.150	20.680	21.050	20.160	16,624,766
2023-05-15	19.850	21.170	19.820	20.920	20.035	25,331,949
2023-05-12	20.250	20.580	19.780	19.790	18.953	12,280,685
2023-05-11	19.600	20.270	19.480	20.250	19.394	20,122,695
2023-05-10	19.050	19.800	18.970	19.620	18.790	19,479,089
2023-05-09	19.240	19.350	18.910	19.010	18.206	14,450,577
2023-05-08	19.200	19.550	19.030	19.300	18.484	12,171,730

← NewerPage 14 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.