Do-Fluoride Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	31.750	34.160	31.750	32.960	22.136	45,537,380
2022-05-10	30.900	32.100	30.510	31.950	21.458	23,979,575
2022-05-09	31.000	31.810	30.980	31.420	21.102	17,588,713
2022-05-06	30.750	31.900	30.650	31.270	21.001	25,887,591
2022-05-05	31.790	32.800	31.510	32.030	21.512	35,751,710
2022-04-29	30.970	31.850	30.420	31.700	21.290	38,730,851
2022-04-28	30.820	31.380	30.200	30.480	20.471	39,282,527
2022-04-27	27.480	31.300	27.300	31.090	20.880	51,425,145
2022-04-26	30.500	30.700	28.500	28.580	19.195	38,159,525
2022-04-25	31.810	32.200	30.110	30.170	20.263	38,474,102
2022-04-22	32.680	33.880	32.260	32.940	22.123	24,978,014
2022-04-21	34.370	34.940	32.890	33.050	21.995	27,045,873
2022-04-20	35.980	36.300	34.400	34.850	23.193	30,563,076
2022-04-19	35.580	35.980	35.330	35.600	23.692	24,554,875
2022-04-18	34.000	35.430	33.430	35.280	23.479	26,648,703
2022-04-15	34.720	34.750	33.710	34.180	22.747	23,393,637
2022-04-14	35.470	35.470	34.440	34.720	23.107	21,362,971
2022-04-13	34.800	35.660	34.300	34.680	23.080	25,405,548
2022-04-12	35.030	35.550	34.180	35.500	23.626	35,036,072
2022-04-11	37.300	37.300	35.280	35.420	23.573	30,581,467
2022-04-08	37.710	38.220	36.710	37.580	25.010	26,078,392
2022-04-07	38.360	38.870	37.600	37.630	25.043	26,646,561
2022-04-06	39.300	39.300	38.060	38.360	25.529	23,275,033
2022-04-01	39.090	39.980	39.000	39.400	26.221	20,860,422
2022-03-31	40.030	40.230	39.200	39.350	26.188	27,731,873
2022-03-30	40.060	40.920	39.500	40.580	27.007	26,816,234
2022-03-29	39.200	40.390	38.880	39.790	26.481	33,345,382
2022-03-28	39.980	40.400	38.690	38.830	25.842	38,010,809
2022-03-25	42.800	43.000	40.500	40.500	26.953	56,239,090
2022-03-24	42.310	43.680	41.570	43.260	28.790	46,719,636
2022-03-23	43.750	43.850	42.430	42.880	28.537	30,412,482
2022-03-22	44.110	44.450	43.010	43.280	28.803	41,942,952
2022-03-21	42.780	44.460	42.510	43.920	29.229	49,457,485
2022-03-18	42.010	42.990	41.760	42.780	28.471	35,425,749
2022-03-17	44.350	44.680	42.650	42.800	28.484	66,458,488
2022-03-16	42.800	43.870	40.750	43.650	29.050	71,355,383
2022-03-15	42.320	43.800	41.880	42.160	28.058	58,019,647
2022-03-14	42.100	43.790	42.100	42.680	28.404	49,969,099
2022-03-11	40.800	43.720	40.100	43.400	28.883	99,030,792
2022-03-10	39.170	40.020	38.380	40.020	26.634	61,283,649
2022-03-09	38.050	38.340	35.000	36.380	24.211	42,855,860
2022-03-08	39.390	40.180	36.900	37.980	25.276	42,488,583
2022-03-07	41.000	41.330	39.480	39.610	26.361	31,448,124
2022-03-04	41.220	42.440	40.860	41.420	27.566	27,279,861
2022-03-03	43.830	44.030	42.000	42.060	27.992	34,260,637
2022-03-02	43.470	43.860	43.100	43.670	29.063	21,647,042
2022-03-01	45.190	45.330	43.400	43.930	29.236	44,728,453
2022-02-28	44.500	45.130	43.880	44.950	29.915	36,584,758
2022-02-25	45.940	46.170	44.900	45.200	30.081	45,236,594
2022-02-24	45.390	46.920	44.130	44.860	29.855	77,939,219
2022-02-23	44.000	46.160	43.900	46.000	30.614	63,604,300
2022-02-22	42.950	44.080	42.800	43.990	29.276	46,647,601
2022-02-21	43.340	43.780	42.550	43.010	28.624	28,162,799
2022-02-18	43.200	43.770	43.030	43.600	29.016	36,885,174
2022-02-17	42.500	44.400	42.270	44.050	29.316	65,613,916
2022-02-16	43.170	43.380	42.300	42.460	28.258	36,823,175
2022-02-15	41.380	43.010	40.850	42.970	28.597	46,836,217
2022-02-14	41.190	42.640	40.600	41.280	27.472	28,203,219
2022-02-11	41.600	43.170	41.120	41.850	27.852	39,844,131
2022-02-10	42.270	42.550	41.070	41.520	27.632	26,750,276

← NewerPage 19 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.