Do-Fluoride Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	40.700	42.330	40.260	42.300	28.151	34,294,929
2022-02-08	42.000	42.000	39.900	40.920	27.233	33,487,657
2022-02-07	42.400	43.250	41.840	42.210	28.091	31,286,886
2022-01-28	42.270	42.530	40.420	41.430	27.572	30,849,592
2022-01-27	43.500	44.130	41.680	41.700	27.752	43,155,844
2022-01-26	43.780	44.300	42.700	43.910	29.223	46,055,475
2022-01-25	41.800	44.440	41.540	43.440	28.910	72,724,241
2022-01-24	40.800	42.560	39.850	41.850	27.852	46,527,164
2022-01-21	39.990	41.880	39.090	40.980	27.273	54,651,969
2022-01-20	40.360	41.600	39.340	39.910	26.561	47,938,402
2022-01-19	40.720	40.720	38.600	38.950	25.922	36,520,853
2022-01-18	41.730	41.790	40.530	40.750	27.120	26,594,295
2022-01-17	41.200	41.800	40.790	41.730	27.772	26,035,598
2022-01-14	40.560	42.280	40.420	41.640	27.712	25,268,681
2022-01-13	42.490	42.490	40.890	40.940	27.246	30,581,955
2022-01-12	41.680	42.680	41.670	42.560	28.324	34,180,878
2022-01-11	41.500	41.700	40.700	41.260	27.459	21,024,449
2022-01-10	41.500	42.350	41.240	41.390	27.546	21,445,844
2022-01-07	41.740	42.370	40.810	41.780	27.805	28,222,707
2022-01-06	41.020	41.990	40.620	41.780	27.805	24,803,195
2022-01-05	42.350	42.580	40.520	41.150	27.386	34,557,492
2022-01-04	45.250	45.380	42.860	42.910	28.557	40,030,544
2021-12-31	44.290	45.150	44.270	44.990	29.941	27,203,076
2021-12-30	44.370	44.880	43.940	44.370	29.529	22,581,153
2021-12-29	44.780	45.140	44.130	44.330	29.502	29,790,607
2021-12-28	43.430	44.800	42.860	44.700	29.749	38,839,948
2021-12-27	42.890	43.600	41.510	43.200	28.750	26,581,002
2021-12-24	44.670	44.750	42.710	42.830	28.504	32,145,188
2021-12-23	44.770	45.000	44.240	44.510	29.622	29,930,640
2021-12-22	43.500	45.410	43.480	44.990	29.941	54,535,985
2021-12-21	42.870	43.500	42.350	43.340	28.843	30,010,113
2021-12-20	43.610	44.610	42.640	43.000	28.617	41,056,891
2021-12-17	45.180	45.550	43.650	43.650	29.050	52,531,915
2021-12-16	47.280	47.390	45.010	45.710	30.421	60,274,303
2021-12-15	47.200	47.800	46.900	47.220	31.426	27,602,579
2021-12-14	48.140	48.320	47.000	47.190	31.406	37,855,683
2021-12-13	49.000	49.000	47.300	48.330	32.164	42,736,670
2021-12-10	46.770	48.180	46.700	47.770	31.792	36,862,666
2021-12-09	47.900	47.900	47.010	47.150	31.379	34,179,520
2021-12-08	47.410	48.500	47.400	47.870	31.858	27,515,048
2021-12-07	49.800	50.100	46.800	47.410	31.552	45,192,589
2021-12-06	49.900	50.500	49.520	49.700	33.076	31,951,803
2021-12-03	50.030	50.360	48.970	50.030	33.296	36,597,621
2021-12-02	48.100	50.660	48.090	50.390	33.535	65,158,137
2021-12-01	48.000	48.700	47.660	48.370	32.191	30,636,072
2021-11-30	48.700	48.950	47.500	48.700	32.411	42,063,581
2021-11-29	46.760	48.990	46.300	48.320	32.158	43,771,186
2021-11-26	47.750	48.510	47.110	47.980	31.931	45,534,981
2021-11-25	48.940	48.940	47.000	47.800	31.812	69,173,175
2021-11-24	51.000	51.450	50.000	50.220	33.422	49,646,940
2021-11-23	53.000	53.000	51.160	51.530	34.294	51,656,143
2021-11-22	51.010	53.410	50.790	52.880	35.192	67,114,657
2021-11-19	51.200	51.570	50.500	50.990	33.935	47,067,770
2021-11-18	52.520	52.980	50.300	51.820	34.487	65,406,268
2021-11-17	51.660	53.640	51.660	52.850	35.172	62,662,007
2021-11-16	52.980	54.000	51.230	51.320	34.154	62,415,343
2021-11-15	54.280	54.500	50.830	52.470	34.920	72,828,851
2021-11-12	52.280	54.600	51.710	54.270	36.117	72,087,209
2021-11-11	52.000	52.940	51.400	52.280	34.793	55,099,286
2021-11-10	54.750	54.750	50.250	51.490	34.267	110,660,267

← NewerPage 20 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.