Do-Fluoride Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	31.710	31.870	29.820	30.040	29.878	122,735,121
2026-04-22	31.680	32.300	31.350	31.910	31.738	102,298,303
2026-04-21	30.250	32.380	29.540	31.950	31.778	160,678,822
2026-04-20	30.000	30.480	29.800	30.120	29.958	66,028,809
2026-04-17	30.350	30.590	29.530	30.010	29.849	70,586,873
2026-04-16	30.280	30.750	29.530	30.100	29.938	97,769,345
2026-04-15	30.880	31.090	29.710	30.040	29.878	105,956,278
2026-04-14	29.080	30.880	28.800	30.880	30.714	124,261,450
2026-04-13	27.900	28.960	27.810	28.670	28.516	79,719,510
2026-04-10	27.780	28.860	27.500	28.260	28.108	94,273,267
2026-04-09	27.970	28.120	26.560	27.500	27.352	64,908,639
2026-04-08	27.800	28.480	27.400	28.180	28.028	60,355,645
2026-04-07	27.550	27.850	27.050	27.390	27.243	35,787,728
2026-04-03	28.150	28.450	26.700	27.080	26.934	44,278,358
2026-04-02	27.770	28.660	27.610	27.770	27.621	51,874,589
2026-04-01	28.150	28.750	27.030	28.050	27.899	64,960,859
2026-03-31	28.460	28.880	27.810	27.820	27.670	54,698,478
2026-03-30	28.460	29.270	27.900	28.850	28.695	82,209,229
2026-03-27	27.010	28.980	26.920	28.480	28.327	99,268,391
2026-03-26	26.600	28.880	26.500	27.630	27.481	111,390,238
2026-03-25	25.880	26.640	25.860	26.580	26.437	53,909,090
2026-03-24	26.220	26.560	24.730	26.130	25.989	60,914,318
2026-03-23	25.690	26.800	25.520	25.620	25.482	57,088,034
2026-03-20	25.800	27.650	25.630	26.120	25.980	94,253,097
2026-03-19	26.880	26.990	25.300	25.660	25.522	70,666,157
2026-03-18	28.670	28.890	26.890	27.290	27.143	78,600,084
2026-03-17	29.860	30.300	28.110	28.660	28.506	83,945,567
2026-03-16	30.210	31.240	30.010	30.550	30.386	97,437,954
2026-03-13	31.480	31.610	30.710	30.850	30.684	92,980,525
2026-03-12	30.350	30.800	29.850	30.380	30.217	68,180,756
2026-03-11	29.170	30.680	28.840	30.650	30.485	109,554,773
2026-03-10	29.100	30.150	28.920	29.170	29.013	57,686,177
2026-03-09	28.020	29.100	27.480	28.940	28.784	45,803,352
2026-03-06	28.500	29.010	28.360	28.610	28.456	26,898,641
2026-03-05	29.180	29.880	28.650	28.850	28.695	43,452,503
2026-03-04	28.000	29.200	28.000	28.740	28.585	32,390,492
2026-03-03	29.210	29.970	28.440	28.520	28.367	51,206,099
2026-03-02	29.750	30.250	29.170	29.320	29.162	59,381,129
2026-02-27	30.460	30.900	30.400	30.640	30.475	44,729,467
2026-02-26	32.380	32.380	30.710	31.110	30.943	91,191,498
2026-02-25	30.430	32.500	30.400	31.760	31.589	107,922,517
2026-02-24	30.900	30.940	30.140	30.400	30.237	46,746,098
2026-02-13	29.600	30.970	29.600	30.480	30.316	59,051,237
2026-02-12	29.550	30.060	29.010	29.910	29.749	54,988,801
2026-02-11	28.910	30.620	28.700	30.190	30.028	88,075,015
2026-02-10	29.580	29.590	28.820	28.900	28.745	38,290,707
2026-02-09	29.750	30.100	29.510	29.760	29.600	60,537,914
2026-02-06	27.800	30.500	27.700	29.740	29.580	110,752,416
2026-02-05	28.800	28.940	27.900	28.040	27.889	37,168,257
2026-02-04	28.870	29.180	28.420	28.960	28.804	35,739,753
2026-02-03	28.570	29.150	28.300	29.090	28.934	48,179,157
2026-02-02	28.640	29.430	28.350	28.350	28.198	40,709,222
2026-01-30	28.720	29.050	28.000	28.950	28.794	55,364,009
2026-01-29	29.060	29.490	28.650	28.810	28.655	47,412,795
2026-01-28	29.290	29.650	28.900	29.260	29.103	56,141,414
2026-01-27	31.120	31.140	28.460	29.460	29.302	104,648,810
2026-01-26	31.880	32.110	30.800	31.140	30.973	67,915,630
2026-01-23	31.200	31.710	31.100	31.710	31.539	62,625,374
2026-01-22	31.200	31.800	30.800	31.310	31.142	48,784,691
2026-01-21	30.650	31.490	30.520	31.200	31.032	55,815,442

← NewerPage 3 of 5 · 243 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.