Do-Fluoride Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	20.020	20.050	19.150	19.230	18.417	21,426,993
2023-05-04	20.190	20.410	19.920	19.990	19.145	15,179,146
2023-04-28	20.650	20.650	19.760	20.330	19.470	28,507,928
2023-04-27	21.930	22.140	21.590	21.610	20.696	12,097,968
2023-04-26	21.280	22.370	20.770	22.030	21.098	18,530,535
2023-04-25	23.250	23.250	21.100	21.280	20.380	25,378,591
2023-04-24	32.850	33.320	32.330	32.930	22.116	12,184,387
2023-04-21	33.270	33.810	32.850	32.980	22.150	14,413,644
2023-04-20	33.960	33.960	33.140	33.230	22.318	16,327,806
2023-04-19	33.770	34.370	33.610	33.990	22.828	24,142,680
2023-04-18	33.100	33.800	33.050	33.520	22.512	16,352,205
2023-04-17	32.860	33.390	32.820	33.220	22.311	11,732,987
2023-04-14	32.600	33.660	32.590	33.100	22.230	16,735,170
2023-04-13	33.480	33.500	32.700	32.760	22.002	13,951,505
2023-04-12	33.810	33.840	33.410	33.480	22.486	12,804,989
2023-04-11	33.880	33.990	33.260	33.850	22.734	21,563,556
2023-04-10	32.150	35.200	32.100	34.050	22.868	35,812,627
2023-04-07	32.100	32.350	32.020	32.090	21.552	9,557,959
2023-04-06	32.400	32.400	31.790	32.060	21.532	18,459,057
2023-04-04	33.440	33.640	32.540	32.720	21.975	17,392,226
2023-04-03	33.220	33.540	32.810	33.440	22.459	13,593,421
2023-03-31	33.060	33.610	33.030	33.210	22.304	11,753,182
2023-03-30	33.000	33.090	32.400	33.080	22.217	10,885,341
2023-03-29	32.900	33.380	32.800	32.870	22.076	10,752,137
2023-03-28	33.750	33.750	32.960	33.070	22.210	11,350,644
2023-03-27	33.800	33.880	33.280	33.600	22.566	11,726,664
2023-03-24	33.730	33.910	33.400	33.750	22.667	14,687,079
2023-03-23	33.420	34.100	33.410	33.720	22.647	21,175,917
2023-03-22	33.200	33.490	32.820	33.180	22.284	16,098,628
2023-03-21	32.300	33.320	32.230	33.300	22.365	17,316,142
2023-03-20	32.260	32.630	31.640	32.440	21.787	17,052,319
2023-03-17	32.650	32.890	31.920	32.280	21.680	17,016,916
2023-03-16	33.250	33.580	32.390	32.400	21.760	14,033,037
2023-03-15	33.290	33.870	33.290	33.350	22.398	10,028,555
2023-03-14	33.660	33.710	32.680	33.210	22.304	19,050,935
2023-03-13	34.010	34.390	33.600	33.760	22.674	11,690,814
2023-03-10	34.960	34.970	34.100	34.100	22.902	13,102,188
2023-03-09	34.790	35.370	34.700	35.070	23.553	10,433,074
2023-03-08	34.530	34.800	34.350	34.800	23.372	7,747,741
2023-03-07	35.120	35.280	34.650	34.650	23.271	11,372,355
2023-03-06	35.530	35.630	34.810	35.140	23.600	16,055,288
2023-03-03	35.500	35.790	35.170	35.530	23.862	12,345,572
2023-03-02	36.190	36.240	35.490	35.510	23.849	22,523,554
2023-03-01	36.480	36.480	35.860	36.280	24.366	20,242,525
2023-02-28	36.250	36.510	36.020	36.500	24.514	13,591,272
2023-02-27	36.680	37.000	36.240	36.340	24.406	19,889,401
2023-02-24	37.600	37.730	36.810	37.010	24.856	24,797,180
2023-02-23	36.670	38.340	36.660	37.550	25.219	58,316,542
2023-02-22	35.930	35.960	35.570	35.670	23.956	11,976,788
2023-02-21	35.660	36.470	35.400	36.100	24.245	17,788,803
2023-02-20	35.900	35.950	34.400	35.740	24.003	24,125,619
2023-02-17	37.310	37.450	36.010	36.060	24.218	24,946,948
2023-02-16	37.650	38.560	36.610	37.200	24.984	40,347,360
2023-02-15	38.010	38.310	37.470	37.600	25.253	31,496,932
2023-02-14	37.100	38.000	36.790	37.980	25.508	44,999,581
2023-02-13	35.850	37.440	35.780	37.140	24.944	39,458,360
2023-02-10	36.390	36.450	35.850	35.960	24.151	17,302,321
2023-02-09	35.950	36.390	35.650	36.370	24.427	16,721,392
2023-02-08	36.080	36.430	35.830	36.130	24.265	17,701,903
2023-02-07	36.130	36.350	35.720	36.060	24.218	15,429,272

← NewerPage 15 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.