Do-Fluoride Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	12.500	12.780	12.130	12.170	11.908	29,551,479
2024-10-28	12.510	12.580	12.310	12.500	12.231	30,572,129
2024-10-25	11.730	12.680	11.710	12.480	12.211	56,402,667
2024-10-24	12.000	12.000	11.660	11.700	11.448	20,397,076
2024-10-23	11.810	12.130	11.690	11.990	11.732	32,645,675
2024-10-22	11.660	11.830	11.580	11.810	11.556	26,106,335
2024-10-21	11.760	11.940	11.530	11.670	11.419	29,932,594
2024-10-18	11.230	11.800	11.120	11.540	11.291	30,433,398
2024-10-17	11.510	11.570	11.190	11.200	10.959	18,210,562
2024-10-16	11.300	11.580	11.220	11.400	11.154	17,489,376
2024-10-15	11.740	11.800	11.400	11.420	11.174	20,106,584
2024-10-14	11.790	11.830	11.300	11.730	11.477	22,562,047
2024-10-11	12.260	12.260	11.400	11.590	11.340	26,762,264
2024-10-10	12.240	12.800	12.100	12.260	11.996	34,412,395
2024-10-09	13.500	13.700	12.410	12.440	12.172	58,979,794
2024-10-08	13.770	13.770	12.920	13.730	13.434	75,353,121
2024-09-30	12.280	12.520	11.890	12.520	12.250	55,834,548
2024-09-27	10.650	11.550	10.650	11.380	11.135	44,976,598
2024-09-26	10.100	10.500	10.030	10.500	10.274	24,098,976
2024-09-25	10.180	10.350	10.040	10.080	9.863	22,033,160
2024-09-24	9.530	10.000	9.530	10.000	9.785	26,219,781
2024-09-23	9.560	9.640	9.420	9.450	9.246	7,381,932
2024-09-20	9.700	9.740	9.460	9.500	9.295	9,029,980
2024-09-19	9.530	9.860	9.370	9.690	9.481	11,989,257
2024-09-18	9.540	9.620	9.300	9.400	9.197	8,593,073
2024-09-13	9.870	9.920	9.540	9.540	9.334	10,729,332
2024-09-12	10.020	10.100	9.860	9.860	9.648	12,651,661
2024-09-11	9.700	10.080	9.650	10.000	9.785	18,986,768
2024-09-10	9.820	9.860	9.520	9.700	9.491	8,565,255
2024-09-09	9.810	9.930	9.720	9.790	9.579	6,936,564
2024-09-06	10.090	10.100	9.840	9.850	9.638	8,495,580
2024-09-05	10.120	10.300	10.050	10.110	9.892	10,687,787
2024-09-04	9.910	10.200	9.880	10.090	9.873	14,344,354
2024-09-03	9.800	10.050	9.710	9.980	9.765	11,781,058
2024-09-02	9.980	10.020	9.770	9.780	9.569	10,172,273
2024-08-30	9.820	10.170	9.670	9.980	9.765	17,466,338
2024-08-29	9.560	9.870	9.510	9.810	9.599	11,233,685
2024-08-28	9.480	9.600	9.360	9.580	9.374	8,393,760
2024-08-27	9.730	9.750	9.450	9.480	9.276	10,067,761
2024-08-26	9.620	9.950	9.600	9.780	9.569	12,128,466
2024-08-23	9.710	9.800	9.570	9.620	9.413	9,465,640
2024-08-22	9.850	9.920	9.720	9.740	9.530	9,160,265
2024-08-21	9.700	9.930	9.680	9.850	9.638	10,048,064
2024-08-20	10.070	10.130	9.780	9.790	9.579	12,456,331
2024-08-19	10.050	10.270	10.010	10.060	9.843	8,431,160
2024-08-16	10.180	10.250	10.050	10.060	9.843	8,652,975
2024-08-15	10.180	10.350	10.010	10.210	9.990	10,811,282
2024-08-14	10.550	10.610	10.200	10.210	9.990	12,541,160
2024-08-13	10.460	10.650	10.370	10.570	10.342	6,694,820
2024-08-12	10.620	10.670	10.470	10.510	10.284	6,254,141
2024-08-09	10.750	10.880	10.610	10.620	10.391	6,501,437
2024-08-08	10.640	10.760	10.510	10.700	10.469	7,259,302
2024-08-07	10.850	10.850	10.620	10.680	10.450	7,170,166
2024-08-06	10.700	10.860	10.650	10.790	10.558	9,816,722
2024-08-05	10.700	11.040	10.560	10.590	10.362	11,081,720
2024-08-02	10.840	11.020	10.750	10.790	10.558	8,568,988
2024-08-01	10.950	11.130	10.760	10.880	10.646	12,224,356
2024-07-31	10.500	10.970	10.410	10.960	10.724	16,411,583
2024-07-30	10.590	10.630	10.380	10.500	10.274	8,831,380
2024-07-29	10.870	10.920	10.500	10.600	10.372	10,972,900

← NewerPage 9 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.