Do-Fluoride Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	46.980	48.230	46.310	47.200	31.700	31,741,390
2022-08-03	47.810	48.910	46.300	46.550	31.263	42,969,858
2022-08-02	48.290	48.800	46.200	47.050	31.599	51,039,739
2022-08-01	48.200	49.790	46.800	49.610	33.319	46,037,625
2022-07-29	49.000	49.490	48.310	48.600	32.640	35,414,069
2022-07-28	50.640	50.890	48.800	48.840	32.801	43,305,718
2022-07-27	50.500	50.850	49.310	50.060	33.621	35,938,543
2022-07-26	49.940	51.500	48.780	50.900	34.185	53,942,121
2022-07-25	48.530	51.330	48.530	49.910	33.520	57,998,045
2022-07-22	48.780	49.390	47.360	48.050	32.271	43,758,817
2022-07-21	50.740	50.740	48.600	48.770	32.754	47,497,325
2022-07-20	51.310	51.500	50.180	50.910	34.192	47,332,329
2022-07-19	49.140	51.200	48.220	50.960	34.225	72,228,230
2022-07-18	49.900	50.300	48.400	49.140	33.003	50,217,713
2022-07-15	48.760	50.990	48.490	48.520	32.587	65,955,488
2022-07-14	47.000	49.470	46.500	48.750	32.741	77,977,895
2022-07-13	46.100	47.360	44.880	46.830	31.452	70,092,450
2022-07-12	47.700	47.990	46.010	46.450	31.196	60,600,923
2022-07-11	50.840	51.000	46.800	47.600	31.969	98,203,700
2022-07-08	55.100	55.500	50.010	51.030	34.272	115,398,903
2022-07-07	53.580	55.590	53.000	54.950	36.905	82,370,078
2022-07-06	53.250	55.230	52.600	53.380	35.851	72,942,336
2022-07-05	53.620	54.800	52.440	53.820	36.146	98,782,356
2022-07-04	49.180	53.530	49.180	53.530	35.951	106,564,747
2022-07-01	48.800	50.000	48.300	48.660	32.681	81,181,553
2022-06-30	46.800	49.900	46.800	48.910	32.848	85,594,374
2022-06-29	48.000	48.790	45.920	46.000	30.894	112,040,138
2022-06-28	43.640	47.510	43.640	47.510	31.908	110,562,862
2022-06-27	43.940	44.360	43.120	43.190	29.007	75,573,722
2022-06-24	41.900	43.500	41.260	42.920	28.826	88,227,260
2022-06-23	39.410	41.440	38.990	41.290	27.731	54,900,438
2022-06-22	39.990	40.950	39.350	39.350	26.428	36,038,611
2022-06-21	41.800	41.810	39.860	40.260	27.039	53,074,147
2022-06-20	41.960	42.750	40.780	41.800	28.073	69,384,763
2022-06-17	39.700	41.600	39.600	41.390	27.798	56,315,403
2022-06-16	40.430	41.180	39.960	40.270	27.046	42,884,585
2022-06-15	42.760	43.210	40.830	40.840	27.429	72,581,184
2022-06-14	39.960	42.000	39.650	42.000	28.208	82,667,209
2022-06-13	39.610	41.390	39.510	40.770	27.382	67,194,304
2022-06-10	38.800	40.220	38.700	40.200	26.999	54,312,111
2022-06-09	39.560	39.750	38.900	39.070	26.240	29,734,492
2022-06-08	39.980	40.440	38.610	39.840	26.757	58,484,917
2022-06-07	41.260	41.440	39.920	40.180	26.985	66,762,855
2022-06-06	39.120	41.710	39.000	41.680	27.993	80,939,020
2022-06-02	38.660	39.760	38.380	39.390	26.455	46,021,126
2022-06-01	38.200	39.500	37.800	39.150	26.294	48,413,093
2022-05-31	39.200	39.200	37.730	38.690	25.985	37,112,532
2022-05-30	38.530	39.370	38.200	38.620	25.938	36,318,094
2022-05-27	38.900	39.370	37.870	38.080	25.575	38,138,399
2022-05-26	38.990	39.210	38.180	38.490	25.850	42,779,097
2022-05-25	39.900	40.100	38.070	39.500	26.529	62,215,638
2022-05-24	39.180	41.490	38.700	39.300	26.394	94,338,923
2022-05-23	39.210	39.390	38.290	39.150	26.294	67,031,778
2022-05-20	38.720	40.000	38.180	39.150	26.294	119,806,006
2022-05-19	36.000	37.630	35.220	37.630	25.273	76,378,208
2022-05-18	34.100	35.130	33.970	34.210	22.976	38,344,262
2022-05-17	33.020	34.340	32.900	34.190	22.962	40,539,867
2022-05-16	33.350	33.830	32.620	32.970	22.143	23,443,716
2022-05-13	33.070	33.440	32.710	33.040	22.190	18,778,230
2022-05-12	32.700	33.280	32.510	32.990	22.156	24,416,424

← NewerPage 18 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.