Do-Fluoride Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	33.200	35.280	33.100	34.970	23.486	38,885,765
2022-11-03	32.790	33.390	32.460	33.300	22.365	22,134,725
2022-11-02	32.450	33.130	32.150	32.830	22.049	24,801,072
2022-11-01	31.110	32.600	31.110	32.580	21.881	36,379,925
2022-10-31	30.820	31.740	30.700	31.150	20.921	42,072,312
2022-10-28	34.500	34.500	32.930	32.930	22.116	38,671,941
2022-10-27	37.180	38.000	36.560	36.590	24.574	23,080,897
2022-10-26	36.980	37.570	36.610	37.180	24.970	21,975,608
2022-10-25	36.110	37.270	35.050	36.790	24.709	21,982,583
2022-10-24	37.000	37.930	36.000	36.370	24.427	22,751,920
2022-10-21	37.400	37.520	36.770	36.900	24.782	16,214,151
2022-10-20	37.480	37.950	36.700	37.340	25.078	24,713,665
2022-10-19	38.390	39.380	37.850	37.870	25.434	30,210,188
2022-10-18	38.500	38.880	38.150	38.430	25.810	24,759,485
2022-10-17	38.300	38.480	37.650	38.210	25.662	23,734,100
2022-10-14	38.000	38.700	37.530	38.620	25.938	37,436,371
2022-10-13	37.300	38.540	37.060	37.780	25.373	31,404,921
2022-10-12	36.860	37.790	35.610	37.740	25.347	34,164,223
2022-10-11	35.510	37.000	35.000	36.810	24.722	36,504,468
2022-10-10	35.900	35.950	34.500	34.680	23.291	19,318,348
2022-09-30	37.370	37.450	35.900	35.900	24.111	18,049,612
2022-09-29	36.820	37.780	36.710	37.170	24.964	28,159,931
2022-09-28	37.760	38.250	36.300	36.410	24.453	29,898,884
2022-09-27	38.770	39.090	36.360	38.160	25.629	48,429,477
2022-09-26	39.950	40.000	38.700	39.030	26.213	43,985,552
2022-09-23	38.560	40.350	38.500	40.300	27.066	55,032,293
2022-09-22	38.050	39.660	37.980	38.980	26.179	26,062,381
2022-09-21	38.200	38.650	37.870	38.450	25.823	15,649,368
2022-09-20	37.800	38.980	37.720	38.410	25.797	24,180,654
2022-09-19	37.490	38.260	37.390	37.590	25.246	16,859,201
2022-09-16	38.100	38.550	37.220	37.500	25.185	22,710,023
2022-09-15	39.800	39.990	37.880	38.270	25.703	27,322,691
2022-09-14	39.880	40.150	39.050	39.590	26.589	24,592,908
2022-09-13	40.460	40.770	40.040	40.570	27.247	17,558,784
2022-09-09	40.450	40.860	39.870	40.460	27.173	20,286,968
2022-09-08	41.560	41.600	40.410	40.450	27.167	20,851,037
2022-09-07	41.000	41.740	40.600	41.250	27.704	25,002,640
2022-09-06	40.670	41.340	40.350	41.280	27.724	26,061,292
2022-09-05	40.210	40.600	39.850	40.340	27.093	15,409,483
2022-09-02	40.800	40.880	39.630	40.280	27.052	21,075,126
2022-09-01	40.500	41.250	40.280	40.400	27.133	21,088,207
2022-08-31	41.990	42.240	40.350	40.610	27.274	28,646,010
2022-08-30	42.700	42.790	41.690	42.170	28.322	21,495,979
2022-08-29	41.990	42.570	41.740	42.100	28.275	21,068,245
2022-08-26	43.020	44.000	42.510	42.780	28.731	26,902,379
2022-08-25	43.250	43.500	41.700	42.610	28.617	26,376,768
2022-08-24	44.830	45.450	43.080	43.380	29.134	31,685,613
2022-08-23	44.660	45.160	44.130	44.810	30.095	28,808,134
2022-08-22	43.000	44.780	42.550	44.690	30.014	43,498,261
2022-08-19	44.990	45.000	43.200	43.200	29.014	49,375,621
2022-08-18	45.590	46.330	44.860	45.450	30.525	38,325,450
2022-08-17	46.800	46.880	44.240	45.360	30.464	70,343,042
2022-08-16	47.050	47.590	46.500	46.990	31.559	38,494,472
2022-08-15	46.800	48.890	46.500	47.460	31.875	43,378,245
2022-08-12	47.800	49.080	47.010	47.090	31.626	40,318,049
2022-08-11	47.240	48.580	46.460	48.140	32.331	48,983,965
2022-08-10	50.800	51.080	47.020	47.180	31.687	73,996,137
2022-08-09	48.640	50.550	48.230	50.090	33.641	49,610,631
2022-08-08	47.560	48.870	47.300	48.640	32.667	33,662,864
2022-08-05	47.400	47.580	46.230	47.500	31.902	32,768,533

← NewerPage 17 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.