Do-Fluoride Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	25.610	25.830	25.060	25.200	25.200	42,277,847
2026-10-20	25.100	25.770	24.930	25.440	25.440	40,306,653
2026-10-19	25.000	25.340	24.300	25.090	25.090	51,385,240
2026-10-16	26.110	26.200	25.130	25.290	25.290	52,347,486
2026-10-15	25.580	26.190	25.530	25.710	25.710	60,605,801
2026-10-14	27.500	28.150	26.740	26.750	26.750	54,580,656
2026-10-13	27.300	28.460	26.840	27.920	27.920	84,232,273
2026-10-12	31.000	31.350	28.800	28.910	28.910	101,018,258
2026-10-09	30.060	31.900	29.500	31.890	31.890	144,510,844
2026-10-08	29.500	30.710	29.400	30.050	30.050	60,888,719
2026-09-30	30.050	30.130	29.470	29.490	29.490	35,514,336
2026-09-29	29.700	30.090	29.620	29.780	29.780	32,469,229
2026-09-28	30.980	30.980	29.570	29.750	29.750	50,512,730
2026-09-24	31.910	32.180	30.910	30.920	30.920	52,836,602
2026-09-23	32.700	32.770	31.960	32.090	32.090	46,815,609
2026-09-22	33.110	33.400	32.510	32.650	32.650	57,575,930
2026-09-21	33.220	33.490	32.860	32.990	32.990	58,333,426
2026-09-18	32.900	33.360	32.550	33.210	33.210	67,838,844
2026-09-17	32.690	33.360	32.530	32.590	32.590	58,525,590
2026-09-16	32.230	33.130	31.750	32.920	32.920	73,249,109
2026-09-15	31.700	32.660	31.600	32.240	32.240	54,889,723
2026-09-14	31.460	32.260	31.140	31.840	31.840	43,528,000
2026-09-11	32.170	32.180	31.020	31.870	31.870	76,279,477
2026-09-10	33.330	33.330	32.700	32.820	32.820	54,335,008
2026-09-09	33.200	34.130	33.010	33.690	33.690	76,114,852
2026-09-08	33.310	34.200	33.060	33.520	33.520	75,433,695
2026-09-07	32.810	33.680	32.510	33.300	33.300	61,106,816
2026-09-04	34.190	34.710	32.350	32.800	32.800	101,438,109
2026-09-03	33.960	35.380	33.200	34.680	34.680	114,348,781
2026-09-02	33.880	34.770	33.700	33.700	33.700	76,526,133
2026-09-01	36.480	36.500	34.740	34.860	34.860	106,540,656
2026-08-31	36.230	36.950	35.600	36.470	36.470	123,236,867
2026-08-28	35.300	37.580	35.000	36.940	36.940	201,735,047
2026-08-27	34.030	35.250	33.850	35.120	35.120	107,543,406
2026-08-26	33.940	34.470	33.600	34.050	34.050	78,166,617
2026-08-25	34.170	34.380	32.690	33.880	33.880	101,444,891
2026-08-24	35.980	36.460	34.000	34.570	34.570	123,612,984
2026-08-21	35.480	36.780	34.870	36.150	36.150	123,149,078
2026-08-20	36.840	36.990	35.400	36.010	36.010	143,802,000
2026-08-19	36.000	38.920	35.200	37.520	37.520	197,703,609
2026-08-18	39.210	40.000	37.410	37.480	37.480	185,540,609
2026-08-17	38.880	39.860	38.200	39.190	39.190	164,937,547
2026-08-14	38.260	40.190	38.110	39.160	39.160	197,596,438
2026-08-13	37.510	40.980	37.310	38.970	38.970	243,536,672
2026-08-12	37.140	37.960	36.580	37.400	37.400	141,721,109
2026-08-11	37.050	39.300	36.520	37.280	37.280	205,698,812
2026-08-10	36.800	39.850	36.050	38.510	38.510	252,957,531
2026-08-07	36.200	38.600	35.200	36.540	36.540	297,785,781
2026-08-06	32.410	36.090	32.400	36.090	36.090	223,599,219
2026-08-05	30.430	33.180	30.300	32.810	32.810	182,654,266
2026-08-04	30.010	31.710	29.870	31.360	31.360	125,955,781
2026-08-03	30.800	30.820	29.300	30.010	30.010	125,364,203
2026-07-31	31.800	32.880	31.200	31.440	31.440	158,513,594
2026-07-30	31.450	32.730	30.500	30.560	30.560	145,775,625
2026-07-29	33.000	33.550	30.780	31.990	31.990	207,047,406
2026-07-28	33.610	35.550	33.190	34.200	34.200	275,757,375
2026-07-27	30.880	33.570	29.290	33.570	33.570	210,787,297
2026-07-24	29.940	32.500	29.930	30.520	30.520	180,993,406
2026-07-23	29.790	30.990	29.550	30.480	30.480	119,859,023
2026-07-22	29.600	30.840	29.200	29.780	29.780	118,825,445

Page 1 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.