Do-Fluoride Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.410	32.600	30.480	30.710	30.545	86,853,255
2026-01-19	31.450	32.800	31.250	32.200	32.027	73,648,335
2026-01-16	31.880	32.980	31.670	31.980	31.808	84,149,139
2026-01-15	31.200	33.280	31.110	32.420	32.246	117,438,148
2026-01-14	32.320	32.880	31.180	31.550	31.380	126,511,510
2026-01-13	32.650	33.680	32.000	32.970	32.793	136,217,209
2026-01-12	33.350	33.680	32.300	32.650	32.474	113,035,927
2026-01-09	32.400	33.580	32.210	32.930	32.753	86,212,917
2026-01-08	33.690	34.090	32.590	32.900	32.723	118,327,057
2026-01-07	34.410	34.970	33.330	33.710	33.529	142,492,927
2026-01-06	35.480	36.350	34.380	35.120	34.931	197,107,471
2026-01-05	34.670	35.490	33.220	34.990	34.802	188,984,333
2025-12-31	33.610	34.890	33.500	33.910	33.728	118,414,308
2025-12-30	32.750	34.970	32.370	34.190	34.006	161,589,987
2025-12-29	36.000	36.000	33.260	33.970	33.787	221,196,903
2025-12-26	35.110	37.530	34.560	36.950	36.751	266,276,169
2025-12-25	33.550	34.940	33.260	34.120	33.937	176,840,659
2025-12-24	33.010	34.930	32.900	34.160	33.976	235,367,966
2025-12-23	29.560	32.510	29.500	32.510	32.335	175,255,881
2025-12-22	29.230	30.260	29.230	29.550	29.391	81,979,068
2025-12-19	28.530	29.250	28.120	29.010	28.854	88,727,891
2025-12-18	29.540	30.110	28.500	28.560	28.406	103,972,815
2025-12-17	28.710	30.370	28.450	30.010	29.849	152,294,683
2025-12-16	29.010	29.330	27.650	28.150	27.999	105,707,402
2025-12-15	29.090	29.930	28.810	29.240	29.083	96,368,593
2025-12-12	32.270	32.600	28.830	29.440	29.282	194,632,277
2025-12-11	31.650	33.190	31.650	32.030	31.858	146,292,755
2025-12-10	31.610	32.270	30.510	31.450	31.281	99,410,739
2025-12-09	31.330	32.260	30.800	31.590	31.420	85,865,052
2025-12-08	29.640	31.790	29.640	31.610	31.440	115,749,436
2025-12-05	31.390	31.880	30.850	30.960	30.794	100,584,362
2025-12-04	31.920	32.620	31.530	31.740	31.569	87,443,391
2025-12-03	32.960	33.960	31.500	32.010	31.838	125,770,336
2025-12-02	33.330	34.150	32.780	32.970	32.793	131,041,384
2025-12-01	34.570	36.990	34.160	34.500	34.314	218,643,565
2025-11-28	31.800	34.690	31.700	34.550	34.364	198,161,493
2025-11-27	32.030	33.740	31.930	32.390	32.216	157,495,243
2025-11-26	33.500	33.720	32.000	32.390	32.216	152,297,582
2025-11-25	31.700	33.780	30.700	33.380	33.200	215,801,696
2025-11-24	32.430	32.560	30.510	31.120	30.953	186,353,893
2025-11-21	32.330	34.900	32.000	32.100	31.927	218,566,120
2025-11-20	37.640	38.700	34.220	34.220	34.036	223,040,159
2025-11-19	36.610	38.110	34.390	38.020	37.816	250,652,499
2025-11-18	40.250	40.250	36.590	36.590	36.393	224,476,341
2025-11-17	38.380	41.990	37.200	40.650	40.431	234,430,137
2025-11-14	37.530	39.890	36.510	38.290	38.084	259,190,409
2025-11-13	33.510	37.700	33.510	37.700	37.497	258,239,702
2025-11-12	31.910	35.000	30.560	34.270	34.086	237,162,869
2025-11-11	33.010	35.000	32.080	33.340	33.161	245,835,738
2025-11-10	34.020	35.270	32.450	32.940	32.763	294,295,094
2025-11-07	29.980	32.100	29.250	32.100	31.927	228,987,528
2025-11-06	29.400	29.470	28.560	29.180	29.023	161,658,641
2025-11-05	26.310	29.600	26.160	29.590	29.431	224,180,558
2025-11-04	27.000	28.880	27.000	27.830	27.680	204,040,029
2025-11-03	27.840	28.000	25.950	27.310	27.163	211,768,337
2025-10-31	26.500	29.150	25.970	28.400	28.247	270,484,520
2025-10-30	24.950	26.950	24.950	26.500	26.358	244,505,600
2025-10-29	24.900	25.490	24.130	24.940	24.806	255,791,348
2025-10-28	21.820	23.950	21.660	23.950	23.821	221,737,301
2025-10-27	21.470	22.600	21.170	21.770	21.653	168,016,385

← NewerPage 4 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.