Do-Fluoride Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 56.020 | 56.170 | 54.280 | 55.760 | 37.109 | 56,179,919 |
| 2021-11-08 | 54.010 | 56.440 | 52.820 | 56.050 | 37.302 | 85,013,044 |
| 2021-11-05 | 56.000 | 57.400 | 54.650 | 54.700 | 36.404 | 59,908,126 |
| 2021-11-04 | 57.680 | 58.330 | 56.010 | 56.490 | 37.595 | 55,971,323 |
| 2021-11-03 | 58.450 | 58.480 | 55.800 | 56.990 | 37.928 | 49,715,624 |
| 2021-11-02 | 60.880 | 61.760 | 56.980 | 58.600 | 38.999 | 71,311,105 |
| 2021-11-01 | 62.330 | 63.780 | 59.550 | 60.990 | 40.590 | 63,828,401 |
| 2021-10-29 | 62.870 | 63.470 | 60.480 | 62.020 | 41.275 | 57,862,270 |
| 2021-10-28 | 64.430 | 64.990 | 61.070 | 61.380 | 40.849 | 70,930,539 |
| 2021-10-27 | 64.980 | 66.200 | 63.680 | 64.410 | 42.866 | 75,006,293 |
| 2021-10-26 | 63.500 | 64.130 | 62.560 | 62.600 | 41.661 | 66,440,620 |
| 2021-10-25 | 61.130 | 64.700 | 60.000 | 63.830 | 42.480 | 79,297,964 |
| 2021-10-22 | 60.950 | 63.480 | 60.060 | 60.720 | 40.277 | 81,600,947 |
| 2021-10-21 | 58.990 | 61.950 | 58.900 | 60.220 | 39.945 | 97,257,494 |
| 2021-10-20 | 54.770 | 60.880 | 54.550 | 59.000 | 39.136 | 111,773,565 |
| 2021-10-19 | 54.880 | 56.620 | 54.600 | 55.830 | 37.033 | 53,834,069 |
| 2021-10-18 | 53.890 | 55.660 | 53.300 | 55.480 | 36.801 | 61,016,711 |
| 2021-10-15 | 51.920 | 54.560 | 51.280 | 53.900 | 35.753 | 66,171,618 |
| 2021-10-14 | 52.090 | 52.950 | 51.170 | 52.080 | 34.546 | 40,869,707 |
← NewerPage 21 of 21 · 1,219 trading days
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.