Do-Fluoride Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	36.080	36.370	35.850	36.170	24.292	15,859,872
2023-02-03	36.850	36.900	35.900	36.360	24.420	26,134,459
2023-02-02	37.200	37.240	36.700	37.000	24.850	19,698,176
2023-02-01	36.900	37.190	36.660	37.130	24.937	28,065,538
2023-01-31	36.060	37.170	35.930	36.840	24.742	29,304,482
2023-01-30	35.770	36.880	35.770	36.170	24.292	34,980,020
2023-01-20	35.710	36.200	35.570	36.090	24.238	17,474,090
2023-01-19	35.500	35.640	35.120	35.530	23.862	13,744,728
2023-01-18	36.570	36.600	35.410	35.500	23.842	19,866,842
2023-01-17	35.390	35.740	35.210	35.460	23.815	14,066,598
2023-01-16	34.880	35.700	34.620	35.430	23.795	22,292,460
2023-01-13	35.020	35.460	34.610	34.860	23.412	18,049,371
2023-01-12	34.370	35.480	34.340	34.960	23.480	23,041,571
2023-01-11	35.100	35.180	34.370	34.430	23.124	16,064,277
2023-01-10	34.650	35.460	34.250	35.100	23.574	23,284,318
2023-01-09	34.790	35.260	34.460	34.650	23.271	20,542,086
2023-01-06	34.020	35.290	33.920	34.700	23.305	29,445,987
2023-01-05	33.340	34.520	33.220	34.020	22.848	26,882,779
2023-01-04	33.660	33.800	32.950	33.270	22.345	16,280,208
2023-01-03	33.330	33.950	32.780	33.790	22.694	17,013,182
2022-12-30	34.320	34.380	33.160	33.320	22.378	15,610,089
2022-12-29	33.990	34.360	33.710	33.730	22.653	11,963,880
2022-12-28	34.620	34.620	33.600	33.900	22.768	15,348,804
2022-12-27	34.790	34.860	34.260	34.760	23.345	13,071,167
2022-12-26	33.230	34.780	33.080	34.760	23.345	20,687,917
2022-12-23	33.450	33.870	33.000	33.240	22.324	13,864,613
2022-12-22	34.690	34.950	33.330	33.450	22.465	20,867,336
2022-12-21	34.940	35.320	34.350	34.500	23.171	15,134,539
2022-12-20	35.700	35.900	34.700	34.940	23.466	15,977,599
2022-12-19	35.270	36.770	35.160	35.570	23.889	24,863,872
2022-12-16	37.390	37.600	35.130	35.350	23.741	44,916,352
2022-12-15	37.050	37.880	36.510	37.790	25.380	25,518,690
2022-12-14	37.260	37.780	36.880	37.250	25.017	15,778,723
2022-12-13	37.410	37.590	36.730	37.150	24.950	20,276,237
2022-12-12	37.760	38.100	37.370	37.590	25.246	20,964,584
2022-12-09	37.650	38.180	37.360	37.620	25.266	22,071,919
2022-12-08	38.320	38.680	37.590	37.760	25.360	30,110,262
2022-12-07	38.540	39.320	38.150	38.600	25.924	31,624,338
2022-12-06	38.700	39.380	37.950	38.920	26.139	39,300,419
2022-12-05	39.190	39.190	38.300	38.980	26.179	41,007,580
2022-12-02	37.180	39.400	37.010	39.000	26.193	69,374,642
2022-12-01	37.650	38.120	37.440	37.500	25.185	39,820,165
2022-11-30	38.500	39.320	37.580	38.100	25.588	56,125,893
2022-11-29	37.940	38.490	37.470	38.260	25.696	55,669,248
2022-11-28	35.500	38.500	35.280	38.220	25.669	76,491,408
2022-11-25	36.940	37.290	35.910	36.060	24.218	69,517,567
2022-11-24	33.880	36.950	33.820	36.950	24.816	62,052,478
2022-11-23	33.190	33.990	33.030	33.590	22.559	16,278,656
2022-11-22	33.750	33.790	33.020	33.180	22.284	13,127,286
2022-11-21	33.000	33.900	32.710	33.730	22.653	16,084,761
2022-11-18	33.640	33.940	33.200	33.220	22.311	13,945,439
2022-11-17	33.910	34.030	33.270	33.640	22.593	18,032,656
2022-11-16	34.770	35.140	34.290	34.320	23.050	17,393,402
2022-11-15	33.630	34.830	33.080	34.800	23.372	25,544,761
2022-11-14	34.350	34.450	33.320	33.430	22.452	18,920,888
2022-11-11	34.860	35.300	34.150	34.190	22.962	21,797,106
2022-11-10	34.500	34.860	33.900	33.960	22.808	19,137,458
2022-11-09	35.430	35.430	34.660	34.680	23.291	17,832,820
2022-11-08	35.290	35.760	34.840	35.280	23.694	19,782,469
2022-11-07	34.930	35.900	34.800	35.210	23.647	28,696,253

← NewerPage 16 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.