Do-Fluoride Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	21.010	21.470	20.660	21.330	21.215	152,618,849
2025-10-23	19.650	21.620	19.650	21.400	21.285	190,922,104
2025-10-22	20.820	20.880	19.400	19.650	19.544	131,030,641
2025-10-21	21.360	22.150	20.910	21.020	20.907	160,437,345
2025-10-20	20.680	22.200	20.150	21.480	21.365	168,010,042
2025-10-17	20.020	21.400	20.020	20.270	20.161	128,505,308
2025-10-16	20.660	21.800	20.300	20.440	20.330	122,228,737
2025-10-15	20.480	20.920	20.200	20.580	20.469	116,422,557
2025-10-14	21.070	21.600	19.920	20.150	20.042	173,957,814
2025-10-13	18.070	20.820	18.060	20.820	20.708	168,838,916
2025-10-10	20.380	20.620	18.700	18.930	18.828	145,556,927
2025-10-09	20.900	21.080	20.130	20.370	20.260	197,730,871
2025-09-30	19.660	21.280	19.530	20.500	20.390	259,459,853
2025-09-29	18.790	19.400	18.790	19.400	19.296	55,253,901
2025-09-26	16.550	17.980	16.430	17.640	17.545	155,658,642
2025-09-25	16.870	17.020	16.650	16.670	16.580	76,753,288
2025-09-24	15.910	17.180	15.820	17.020	16.928	126,608,968
2025-09-23	16.310	16.390	15.600	16.020	15.934	72,621,609
2025-09-22	16.140	16.480	16.000	16.280	16.192	54,239,750
2025-09-19	16.310	16.680	16.110	16.180	16.093	77,662,953
2025-09-18	16.860	17.280	16.300	16.410	16.322	144,368,876
2025-09-17	17.380	17.480	16.920	16.960	16.869	118,275,843
2025-09-16	17.750	17.800	17.010	17.570	17.476	142,400,717
2025-09-15	17.100	18.810	17.100	17.770	17.674	227,642,709
2025-09-12	17.590	17.820	16.700	17.100	17.008	164,627,742
2025-09-11	16.590	17.980	16.410	17.670	17.575	225,718,818
2025-09-10	17.010	18.250	16.910	16.970	16.879	232,291,295
2025-09-09	16.740	18.300	16.700	17.600	17.505	294,461,037
2025-09-08	16.240	16.710	15.640	16.710	16.620	244,271,970
2025-09-05	13.700	15.190	13.700	15.190	15.108	73,780,405
2025-09-04	13.240	14.000	13.220	13.810	13.736	94,339,251
2025-09-03	13.380	13.600	13.150	13.210	13.139	31,753,922
2025-09-02	13.550	13.640	13.250	13.300	13.229	32,585,558
2025-09-01	13.650	13.670	13.400	13.550	13.477	31,842,982
2025-08-29	13.200	13.730	13.120	13.490	13.417	50,860,172
2025-08-28	13.180	13.340	12.760	13.180	13.109	38,275,974
2025-08-27	13.590	13.700	13.180	13.180	13.109	49,584,838
2025-08-26	13.500	13.720	13.340	13.600	13.527	56,872,238
2025-08-25	13.350	14.180	13.270	13.840	13.766	86,994,140
2025-08-22	13.200	13.390	13.180	13.260	13.189	35,661,937
2025-08-21	13.410	13.460	13.160	13.230	13.159	33,712,469
2025-08-20	13.130	13.440	13.040	13.260	13.189	28,749,318
2025-08-19	13.200	13.380	13.000	13.150	13.079	34,236,740
2025-08-18	13.000	13.400	13.000	13.170	13.099	45,973,750
2025-08-15	12.460	12.950	12.450	12.890	12.821	32,694,438
2025-08-14	12.840	12.880	12.450	12.510	12.443	27,045,544
2025-08-13	12.700	12.830	12.650	12.760	12.691	23,264,006
2025-08-12	12.810	12.820	12.570	12.720	12.652	26,197,174
2025-08-11	12.730	12.850	12.580	12.840	12.771	42,120,281
2025-08-08	12.500	12.580	12.400	12.440	12.373	19,147,859
2025-08-07	12.630	12.690	12.420	12.490	12.423	22,088,329
2025-08-06	12.470	12.690	12.380	12.670	12.602	25,349,462
2025-08-05	12.490	12.600	12.390	12.440	12.373	19,472,014
2025-08-04	12.450	12.450	12.320	12.410	12.343	14,472,910
2025-08-01	12.500	12.630	12.420	12.450	12.383	15,719,680
2025-07-31	12.780	12.810	12.350	12.420	12.353	25,268,236
2025-07-30	12.920	12.970	12.660	12.740	12.672	20,992,300
2025-07-29	13.000	13.030	12.790	12.900	12.831	22,438,362
2025-07-28	12.900	13.140	12.680	12.970	12.900	29,540,936
2025-07-25	12.970	13.240	12.900	12.930	12.860	42,021,261

← NewerPage 5 of 21 · 1,218 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.