Do-Fluoride Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.610	11.750	11.520	11.570	11.321	7,965,196
2025-01-21	11.860	11.870	11.560	11.650	11.399	8,196,051
2025-01-20	11.740	11.920	11.710	11.750	11.497	9,894,834
2025-01-17	11.620	11.730	11.570	11.660	11.409	8,365,760
2025-01-16	11.700	11.700	11.500	11.600	11.350	11,956,463
2025-01-15	11.620	11.650	11.460	11.540	11.291	10,676,482
2025-01-14	11.260	11.640	11.220	11.610	11.360	13,684,549
2025-01-13	11.000	11.320	10.920	11.250	11.008	9,416,482
2025-01-10	11.450	11.540	11.130	11.140	10.900	9,035,380
2025-01-09	11.300	11.510	11.270	11.450	11.203	8,713,760
2025-01-08	11.520	11.520	11.080	11.380	11.135	13,635,999
2025-01-07	11.440	11.580	11.360	11.560	11.311	9,078,921
2025-01-06	11.410	11.660	11.350	11.470	11.223	11,452,370
2025-01-03	11.620	11.740	11.370	11.410	11.164	13,667,773
2025-01-02	12.040	12.100	11.480	11.600	11.350	15,768,883
2024-12-31	12.480	12.530	11.950	12.000	11.741	20,222,980
2024-12-30	12.730	12.770	12.480	12.490	12.221	13,624,182
2024-12-27	12.730	12.940	12.630	12.780	12.505	11,967,514
2024-12-26	12.700	12.880	12.690	12.690	12.417	10,252,270
2024-12-25	13.150	13.180	12.700	12.710	12.436	15,178,583
2024-12-24	13.100	13.290	13.000	13.140	12.857	16,763,516
2024-12-23	12.940	13.330	12.630	13.140	12.857	27,864,720
2024-12-20	12.890	13.020	12.850	12.950	12.671	9,796,013
2024-12-19	12.750	12.950	12.620	12.870	12.593	12,480,614
2024-12-18	12.890	12.990	12.810	12.850	12.573	10,453,174
2024-12-17	12.910	13.080	12.850	12.870	12.593	14,250,198
2024-12-16	13.190	13.230	12.900	12.960	12.681	18,984,539
2024-12-13	13.570	13.570	13.200	13.230	12.945	23,462,969
2024-12-12	13.670	13.690	13.380	13.590	13.297	22,110,154
2024-12-11	13.580	13.740	13.510	13.670	13.375	19,927,858
2024-12-10	14.170	14.250	13.600	13.630	13.336	42,972,786
2024-12-09	13.250	13.980	13.150	13.800	13.503	55,295,583
2024-12-06	13.190	13.330	12.920	13.270	12.984	24,752,240
2024-12-05	13.160	13.320	13.110	13.200	12.916	18,353,778
2024-12-04	13.510	13.540	13.100	13.160	12.876	25,266,208
2024-12-03	13.610	13.610	13.220	13.330	13.043	23,722,438
2024-12-02	13.250	13.600	13.060	13.550	13.258	31,920,640
2024-11-29	13.220	13.430	13.000	13.250	12.964	31,598,822
2024-11-28	13.530	13.560	13.190	13.220	12.935	29,560,932
2024-11-27	13.330	13.550	12.920	13.530	13.238	32,623,590
2024-11-26	13.750	13.820	13.230	13.390	13.101	37,910,190
2024-11-25	13.990	14.530	13.590	13.840	13.542	49,231,672
2024-11-22	14.360	14.420	13.800	13.810	13.512	59,948,908
2024-11-21	13.700	14.970	13.670	14.550	14.236	102,316,632
2024-11-20	13.450	13.830	13.360	13.710	13.415	43,867,616
2024-11-19	12.930	13.570	12.830	13.550	13.258	42,769,894
2024-11-18	13.320	13.450	12.810	12.930	12.651	36,075,580
2024-11-15	13.500	13.690	13.100	13.100	12.818	39,657,796
2024-11-14	14.480	14.540	13.520	13.570	13.278	53,481,917
2024-11-13	14.050	14.750	13.840	14.270	13.963	69,916,041
2024-11-12	14.800	14.990	14.180	14.290	13.982	137,125,626
2024-11-11	13.060	14.120	13.030	14.120	13.816	51,072,965
2024-11-08	12.940	13.250	12.810	12.840	12.563	44,471,975
2024-11-07	12.500	12.880	12.500	12.840	12.563	34,735,893
2024-11-06	12.620	13.100	12.530	12.620	12.348	48,262,280
2024-11-05	12.190	12.700	12.120	12.620	12.348	41,750,206
2024-11-04	11.900	12.280	11.900	12.150	11.888	18,087,943
2024-11-01	12.150	12.350	11.760	11.920	11.663	27,557,706
2024-10-31	11.870	12.250	11.780	12.150	11.888	33,548,180
2024-10-30	12.160	12.270	11.950	12.060	11.800	20,971,534

← NewerPage 8 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.