Do-Fluoride Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.550	11.660	11.480	11.530	11.282	11,954,722
2025-04-24	11.380	11.740	11.350	11.560	11.311	23,828,108
2025-04-23	11.330	11.400	11.190	11.320	11.076	13,429,310
2025-04-22	11.230	11.630	11.090	11.330	11.086	17,062,078
2025-04-21	11.070	11.200	10.990	11.130	10.890	8,288,200
2025-04-18	10.900	11.090	10.900	11.000	10.763	5,610,600
2025-04-17	10.950	11.140	10.910	10.990	10.753	5,488,970
2025-04-16	11.050	11.100	10.860	11.040	10.802	8,378,813
2025-04-15	11.140	11.230	11.050	11.100	10.861	8,188,088
2025-04-14	11.200	11.240	11.090	11.120	10.880	8,717,870
2025-04-11	10.860	11.120	10.860	11.000	10.763	10,420,796
2025-04-10	11.000	11.200	10.950	10.990	10.753	15,082,060
2025-04-09	10.720	10.900	10.100	10.820	10.587	19,017,666
2025-04-08	10.760	10.990	10.630	10.790	10.558	18,166,671
2025-04-07	11.440	11.440	10.760	10.760	10.528	21,811,433
2025-04-03	11.890	12.010	11.810	11.950	11.693	6,550,140
2025-04-02	11.930	12.030	11.900	11.950	11.693	5,582,541
2025-04-01	11.910	11.990	11.870	11.930	11.673	7,108,660
2025-03-31	11.980	12.040	11.660	11.900	11.644	12,050,455
2025-03-28	12.250	12.270	11.980	11.980	11.722	14,754,701
2025-03-27	12.310	12.440	12.150	12.230	11.966	11,197,574
2025-03-26	12.450	12.480	12.360	12.360	12.094	12,615,987
2025-03-25	12.180	12.450	12.120	12.450	12.182	16,181,284
2025-03-24	12.290	12.340	12.000	12.180	11.918	14,156,088
2025-03-21	12.360	12.420	12.220	12.280	12.015	14,540,364
2025-03-20	12.490	12.530	12.350	12.370	12.103	13,354,580
2025-03-19	12.640	12.670	12.420	12.470	12.201	15,592,380
2025-03-18	12.780	12.870	12.630	12.680	12.407	17,407,910
2025-03-17	12.700	12.840	12.600	12.740	12.465	22,114,359
2025-03-14	12.600	12.690	12.430	12.690	12.417	29,720,234
2025-03-13	12.520	12.800	12.490	12.650	12.377	32,795,241
2025-03-12	12.250	13.200	12.150	12.590	12.319	52,336,736
2025-03-11	12.110	12.240	12.040	12.240	11.976	12,855,938
2025-03-10	12.190	12.300	12.100	12.230	11.966	13,670,202
2025-03-07	12.330	12.360	12.150	12.200	11.937	19,594,260
2025-03-06	12.420	12.490	12.320	12.390	12.123	20,373,686
2025-03-05	12.500	12.510	12.220	12.340	12.074	20,507,579
2025-03-04	12.730	12.730	12.420	12.560	12.289	29,386,870
2025-03-03	12.280	12.880	12.260	12.770	12.495	46,186,008
2025-02-28	12.540	12.570	12.160	12.190	11.927	24,053,150
2025-02-27	12.400	12.630	12.280	12.590	12.319	32,811,034
2025-02-26	12.150	12.370	12.150	12.350	12.084	22,178,179
2025-02-25	12.060	12.280	12.000	12.140	11.878	18,004,607
2025-02-24	12.100	12.300	12.000	12.150	11.888	21,490,817
2025-02-21	12.070	12.170	12.030	12.120	11.859	17,188,557
2025-02-20	12.140	12.160	11.990	12.070	11.810	14,181,434
2025-02-19	12.040	12.180	11.900	12.140	11.878	16,788,457
2025-02-18	12.220	12.390	11.980	12.040	11.781	23,788,030
2025-02-17	12.190	12.260	12.030	12.100	11.839	18,765,443
2025-02-14	12.230	12.730	12.200	12.240	11.976	28,766,034
2025-02-13	12.090	12.440	12.010	12.020	11.761	20,303,567
2025-02-12	11.770	12.110	11.740	12.020	11.761	17,144,841
2025-02-11	12.000	12.010	11.760	11.830	11.575	12,891,150
2025-02-10	11.970	12.010	11.780	11.980	11.722	15,510,379
2025-02-07	11.680	12.060	11.630	11.940	11.683	20,765,737
2025-02-06	11.300	11.680	11.270	11.680	11.428	15,566,771
2025-02-05	11.370	11.450	11.260	11.340	11.096	10,107,061
2025-01-27	11.470	11.650	11.280	11.280	11.037	10,369,820
2025-01-24	11.130	11.540	11.080	11.440	11.193	20,176,237
2025-01-23	11.480	11.610	11.100	11.100	10.861	25,368,591

← NewerPage 7 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.