Do-Fluoride Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	29.600	30.840	29.200	29.780	29.780	118,825,445
2026-07-21	28.200	30.180	25.490	30.130	30.130	163,432,969
2026-07-20	31.660	32.000	28.120	28.120	28.120	135,749,875
2026-07-17	31.900	32.890	31.020	31.240	31.240	135,410,891
2026-07-16	33.030	33.980	31.640	31.920	31.920	111,500,719
2026-07-15	36.080	36.600	33.760	33.880	33.880	144,875,328
2026-07-14	33.290	36.460	33.290	36.080	36.080	210,871,031
2026-07-13	36.990	37.430	36.990	36.990	36.990	31,560,900
2026-07-10	43.490	45.690	40.970	41.100	41.100	198,188,797
2026-07-09	42.830	43.710	40.530	43.650	43.650	173,359,734
2026-07-08	46.000	46.170	41.720	42.120	42.120	179,982,844
2026-07-07	46.240	47.170	44.760	45.350	45.350	165,406,109
2026-07-06	48.510	50.900	45.720	45.860	45.860	260,873,406
2026-07-03	54.570	54.810	49.340	49.340	49.340	238,669,938
2026-07-02	56.010	57.500	52.480	54.820	54.820	373,854,125
2026-07-01	54.800	55.250	53.760	55.250	55.250	70,907,047
2026-06-30	49.790	50.230	48.600	50.230	50.230	188,369,953
2026-06-29	45.660	45.660	45.660	45.660	45.660	37,721,215
2026-06-26	43.800	44.680	41.350	41.510	41.510	167,956,781
2026-06-25	43.540	45.960	43.250	43.790	43.790	202,732,078
2026-06-24	41.800	44.550	39.800	44.250	44.250	224,656,828
2026-06-23	43.000	44.950	41.580	41.800	41.800	252,481,250
2026-06-22	39.010	42.660	39.010	42.660	42.660	193,750,438
2026-06-18	38.140	39.040	37.070	38.780	38.780	179,912,000
2026-06-17	38.000	38.980	37.370	38.470	38.470	174,418,000
2026-06-16	39.000	41.500	38.510	39.330	39.330	213,323,812
2026-06-15	39.280	41.000	37.810	40.140	40.140	226,128,609
2026-06-12	38.000	40.100	36.670	39.670	39.670	270,837,875
2026-06-11	35.500	38.190	34.740	38.190	38.190	217,171,203
2026-06-10	33.200	35.340	33.050	34.720	34.720	155,157,703
2026-06-09	33.630	34.510	31.700	33.940	33.940	146,665,281
2026-06-08	31.820	34.790	31.820	33.630	33.630	129,924,289
2026-06-05	32.230	34.150	31.560	33.200	33.200	126,523,297
2026-06-04	32.850	33.110	32.280	32.760	32.760	67,260,336
2026-06-03	33.010	33.800	32.460	33.270	33.270	79,649,469
2026-06-02	34.460	34.820	32.150	33.100	33.100	105,300,398
2026-06-01	33.770	35.670	33.770	34.420	34.420	126,469,602
2026-05-29	35.010	35.100	33.350	33.700	33.700	111,615,102
2026-05-28	35.910	36.330	34.080	35.120	35.120	125,565,398
2026-05-27	36.030	37.280	35.560	35.790	35.790	152,738,797
2026-05-26	37.680	39.180	35.400	36.280	36.280	228,266,703
2026-05-25	42.440	42.440	38.430	38.430	38.430	214,347,594
2026-05-22	41.020	43.400	40.240	42.700	42.700	239,016,703
2026-05-21	41.690	43.890	40.680	40.810	40.810	289,691,812
2026-05-20	36.500	40.690	36.400	40.690	40.690	206,493,406
2026-05-19	37.020	37.990	36.040	37.180	36.980	175,747,594
2026-05-18	37.220	39.710	37.220	37.790	37.587	289,765,688
2026-05-15	35.120	36.470	35.120	36.470	36.274	154,367,906
2026-05-14	34.190	34.880	33.150	33.150	32.972	96,557,034
2026-05-13	34.320	34.580	33.880	34.240	34.056	83,072,268
2026-05-12	35.490	36.050	33.800	34.320	34.135	127,651,034
2026-05-11	34.950	36.320	34.600	35.480	35.289	125,895,069
2026-05-08	37.040	38.280	34.900	34.990	34.802	180,438,941
2026-05-07	37.400	38.040	36.650	37.540	37.338	146,889,443
2026-05-06	35.950	39.000	35.380	38.120	37.915	185,805,366
2026-04-30	35.900	36.690	34.750	36.310	36.115	182,569,461
2026-04-29	33.330	36.300	33.330	35.870	35.677	211,676,439
2026-04-28	34.180	34.400	33.000	33.760	33.578	155,003,100
2026-04-27	33.630	34.890	33.520	34.520	34.334	228,532,323
2026-04-24	30.540	33.040	30.150	33.040	32.862	199,211,510

← NewerPage 2 of 5 · 243 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.