Do-Fluoride Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.430	13.000	12.390	12.940	12.870	53,952,374
2025-07-23	12.640	12.720	12.440	12.450	12.383	23,271,416
2025-07-22	12.540	12.700	12.440	12.640	12.572	29,413,451
2025-07-21	12.560	12.600	12.400	12.500	12.433	24,134,148
2025-07-18	12.230	12.790	12.190	12.430	12.363	44,231,694
2025-07-17	11.960	12.170	11.910	12.170	12.105	16,590,120
2025-07-16	12.010	12.050	11.890	11.920	11.856	11,908,150
2025-07-15	12.210	12.240	11.980	12.010	11.945	16,857,673
2025-07-14	12.250	12.380	12.150	12.210	12.144	16,286,665
2025-07-11	12.220	12.260	12.110	12.170	12.105	16,872,417
2025-07-10	12.090	12.300	12.040	12.170	12.105	18,186,705
2025-07-09	12.160	12.250	12.020	12.060	11.995	16,245,071
2025-07-08	12.090	12.360	12.050	12.300	12.035	21,219,258
2025-07-07	12.090	12.100	11.990	12.050	11.790	11,257,860
2025-07-04	12.220	12.220	12.000	12.040	11.781	15,244,480
2025-07-03	12.100	12.240	11.990	12.220	11.957	16,981,810
2025-07-02	12.050	12.110	11.930	12.100	11.839	14,486,145
2025-07-01	12.190	12.200	11.900	12.050	11.790	15,742,712
2025-06-30	12.020	12.200	11.940	12.190	11.927	17,312,878
2025-06-27	12.030	12.360	12.000	12.020	11.761	18,680,034
2025-06-26	12.080	12.270	12.010	12.020	11.761	22,872,280
2025-06-25	12.010	12.130	11.960	12.070	11.810	24,245,089
2025-06-24	11.500	12.000	11.480	11.990	11.732	32,675,521
2025-06-23	11.270	11.480	11.130	11.470	11.223	12,928,645
2025-06-20	11.260	11.550	11.220	11.270	11.027	18,062,769
2025-06-19	11.360	11.560	11.230	11.260	11.017	13,711,244
2025-06-18	11.400	11.410	11.190	11.360	11.115	13,071,079
2025-06-17	11.360	11.570	11.280	11.450	11.203	18,057,628
2025-06-16	11.600	11.620	11.260	11.300	11.057	27,717,481
2025-06-13	11.810	11.870	11.610	11.620	11.370	23,723,718
2025-06-12	11.960	11.980	11.790	11.870	11.614	12,680,930
2025-06-11	11.880	12.100	11.820	11.960	11.702	19,032,887
2025-06-10	11.950	11.980	11.730	11.820	11.565	14,808,541
2025-06-09	11.780	11.950	11.710	11.950	11.693	19,419,485
2025-06-06	11.500	12.080	11.450	11.790	11.536	31,742,166
2025-06-05	11.540	11.580	11.420	11.490	11.242	7,751,013
2025-06-04	11.490	11.630	11.480	11.540	11.291	7,325,002
2025-06-03	11.420	11.520	11.400	11.460	11.213	6,488,500
2025-05-30	11.660	11.670	11.470	11.500	11.252	7,193,548
2025-05-29	11.500	11.690	11.450	11.640	11.389	7,465,039
2025-05-28	11.750	11.780	11.460	11.500	11.252	8,095,280
2025-05-27	11.610	11.790	11.520	11.740	11.487	8,776,215
2025-05-26	11.590	11.700	11.550	11.610	11.360	6,792,993
2025-05-23	11.740	11.770	11.590	11.590	11.340	8,910,173
2025-05-22	11.850	11.880	11.640	11.640	11.389	11,449,847
2025-05-21	11.860	12.040	11.840	11.880	11.624	13,400,397
2025-05-20	11.940	11.970	11.830	11.850	11.595	7,645,080
2025-05-19	11.870	11.970	11.750	11.940	11.683	9,243,490
2025-05-16	11.860	11.980	11.830	11.870	11.614	6,627,417
2025-05-15	11.940	12.110	11.870	11.900	11.644	11,144,780
2025-05-14	11.970	12.080	11.910	12.010	11.751	10,374,308
2025-05-13	12.010	12.100	11.910	11.970	11.712	11,404,448
2025-05-12	11.890	11.990	11.870	11.980	11.722	11,321,800
2025-05-09	11.850	11.920	11.770	11.830	11.575	8,452,630
2025-05-08	11.830	11.980	11.760	11.890	11.634	11,580,360
2025-05-07	11.900	11.970	11.760	11.890	11.634	16,691,787
2025-05-06	11.690	11.850	11.560	11.840	11.585	16,917,605
2025-04-30	11.510	11.660	11.450	11.620	11.370	13,874,080
2025-04-29	11.250	11.520	11.250	11.470	11.223	9,956,947
2025-04-28	11.520	11.520	11.290	11.300	11.057	10,742,476

← NewerPage 6 of 21 · 1,212 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.