Shenzhen - Delayed Quote
CNY
Do-Fluoride New Materials Co., Ltd. (002407.SZ)
22.08
+0.48
(+2.22%)
As of 1:42:33 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
21.76
22.28
21.42
22.12
22.12
49,251,884
Oct 30, 2026
21.76
22.84
21.55
21.60
21.60
51,905,693
Oct 29, 2026
23.01
23.10
22.12
22.12
22.12
40,840,838
Oct 28, 2026
22.67
23.35
22.49
23.12
23.12
49,335,117
Oct 27, 2026
23.57
23.70
22.51
22.55
22.55
35,630,596
Oct 26, 2026
23.66
23.88
22.93
23.31
23.31
44,820,170
Oct 23, 2026
22.76
24.08
22.06
23.92
23.92
77,894,134
Oct 22, 2026
24.52
24.88
23.38
23.52
23.52
76,752,166
Oct 21, 2026
25.61
25.83
25.06
25.20
25.20
42,277,847
Oct 20, 2026
25.10
25.77
24.93
25.44
25.44
40,306,653
Oct 19, 2026
25.00
25.34
24.30
25.09
25.09
51,385,240
Oct 16, 2026
26.11
26.20
25.13
25.29
25.29
52,347,486
Oct 15, 2026
25.58
26.19
25.53
25.71
25.71
60,605,799
Oct 14, 2026
27.50
28.15
26.74
26.75
26.75
54,580,658
Oct 13, 2026
27.30
28.46
26.84
27.92
27.92
84,232,273
Oct 12, 2026
31.00
31.35
28.80
28.91
28.91
101,018,253
Oct 9, 2026
30.06
31.90
29.50
31.89
31.89
144,510,848
Oct 8, 2026
29.50
30.71
29.40
30.05
30.05
60,888,718
Sep 30, 2026
30.05
30.13
29.47
29.49
29.49
35,514,335
Sep 29, 2026
29.70
30.09
29.62
29.78
29.78
32,469,228
Sep 28, 2026
30.98
30.98
29.57
29.75
29.75
50,512,731
Sep 24, 2026
31.91
32.18
30.91
30.92
30.92
52,836,598
Sep 23, 2026
32.70
32.77
31.96
32.09
32.09
46,815,607
Sep 22, 2026
33.11
33.40
32.51
32.65
32.65
57,575,926
Sep 21, 2026
33.22
33.49
32.86
32.99
32.99
58,333,426
Sep 18, 2026
32.90
33.36
32.55
33.21
33.21
67,838,843
Sep 17, 2026
32.69
33.36
32.53
32.59
32.59
58,525,587
Sep 16, 2026
32.23
33.13
31.75
32.92
32.92
73,249,111
Sep 15, 2026
31.70
32.66
31.60
32.24
32.24
54,889,724
Sep 14, 2026
31.46
32.26
31.14
31.84
31.84
43,528,002
Sep 11, 2026
32.17
32.18
31.02
31.87
31.87
76,279,483
Sep 10, 2026
33.33
33.33
32.70
32.82
32.82
54,335,008
Sep 9, 2026
33.20
34.13
33.01
33.69
33.69
76,114,847
Sep 8, 2026
33.31
34.20
33.06
33.52
33.52
75,433,695
Sep 7, 2026
32.81
33.68
32.51
33.30
33.30
61,106,815
Sep 4, 2026
34.19
34.71
32.35
32.80
32.80
101,438,109
Sep 3, 2026
33.96
35.38
33.20
34.68
34.68
114,348,788
Sep 2, 2026
33.88
34.77
33.70
33.70
33.70
76,526,136
Sep 1, 2026
36.48
36.50
34.74
34.86
34.86
106,540,653
Aug 31, 2026
36.23
36.95
35.60
36.47
36.47
123,236,860
Aug 28, 2026
35.30
37.58
35.00
36.94
36.94
201,735,035
Aug 27, 2026
34.03
35.25
33.85
35.12
35.12
107,543,406
Aug 26, 2026
33.94
34.47
33.60
34.05
34.05
78,166,614
Aug 25, 2026
34.17
34.38
32.69
33.88
33.88
101,444,890
Aug 24, 2026
35.98
36.46
34.00
34.57
34.57
123,612,983
Aug 21, 2026
35.48
36.78
34.87
36.15
36.15
123,149,080
Aug 20, 2026
36.84
36.99
35.40
36.01
36.01
143,801,998
Aug 19, 2026
36.00
38.92
35.20
37.52
37.52
197,703,624
Aug 18, 2026
39.21
40.00
37.41
37.48
37.48
185,540,606
Aug 17, 2026
38.88
39.86
38.20
39.19
39.19
164,937,551
Aug 14, 2026
38.26
40.19
38.11
39.16
39.16
197,596,433
Aug 13, 2026
37.51
40.98
37.31
38.97
38.97
243,536,670
Aug 12, 2026
37.14
37.96
36.58
37.40
37.40
141,721,109
Aug 11, 2026
37.05
39.30
36.52
37.28
37.28
205,698,823
Aug 10, 2026
36.80
39.85
36.05
38.51
38.51
252,957,541
Aug 7, 2026
36.20
38.60
35.20
36.54
36.54
297,785,808
Aug 6, 2026
32.41
36.09
32.40
36.09
36.09
223,599,217
Aug 5, 2026
30.43
33.18
30.30
32.81
32.81
182,654,280
Aug 4, 2026
30.01
31.71
29.87
31.36
31.36
125,955,786
Aug 3, 2026
30.80
30.82
29.30
30.01
30.01
125,364,200
Jul 31, 2026
31.80
32.88
31.20
31.44
31.44
158,513,601
Jul 30, 2026
31.45
32.73
30.50
30.56
30.56
145,775,625
Jul 29, 2026
33.00
33.55
30.78
31.99
31.99
207,047,401
Jul 28, 2026
33.61
35.55
33.19
34.20
34.20
275,757,369
Jul 27, 2026
30.88
33.57
29.29
33.57
33.57
210,787,299
Jul 24, 2026
29.94
32.50
29.93
30.52
30.52
180,993,411
Jul 23, 2026
29.79
30.99
29.55
30.48
30.48
119,859,027
Jul 22, 2026
29.60
30.84
29.20
29.78
29.78
118,825,451
Jul 21, 2026
28.20
30.18
25.49
30.13
30.13
163,432,974
Jul 20, 2026
31.66
32.00
28.12
28.12
28.12
135,749,878
Jul 17, 2026
31.90
32.89
31.02
31.24
31.24
135,410,903
Jul 16, 2026
33.03
33.98
31.64
31.92
31.92
111,500,720
Jul 15, 2026
36.08
36.60
33.76
33.88
33.88
144,875,324
Jul 14, 2026
33.29
36.46
33.29
36.08
36.08
210,871,022
Jul 13, 2026
36.99
37.43
36.99
36.99
36.99
31,560,900
Jul 10, 2026
43.49
45.69
40.97
41.10
41.10
198,188,800
Jul 9, 2026
42.83
43.71
40.53
43.65
43.65
173,359,733
Jul 8, 2026
46.00
46.17
41.72
42.12
42.12
179,982,842
Jul 7, 2026
46.24
47.17
44.76
45.35
45.35
165,406,111
Jul 6, 2026
48.51
50.90
45.72
45.86
45.86
260,873,414
Jul 3, 2026
54.57
54.81
49.34
49.34
49.34
238,669,933
Jul 2, 2026
56.01
57.50
52.48
54.82
54.82
373,854,127
Jul 1, 2026
54.80
55.25
53.76
55.25
55.25
70,907,046
Jun 30, 2026
49.79
50.23
48.60
50.23
50.23
188,369,951
Jun 29, 2026
45.66
45.66
45.66
45.66
45.66
37,721,218
Jun 26, 2026
43.80
44.68
41.35
41.51
41.51
167,956,779
Jun 25, 2026
43.54
45.96
43.25
43.79
43.79
202,732,073
Jun 24, 2026
41.80
44.55
39.80
44.25
44.25
224,656,830
Jun 23, 2026
43.00
44.95
41.58
41.80
41.80
252,481,243
Jun 22, 2026
39.01
42.66
39.01
42.66
42.66
193,750,440
Jun 18, 2026
38.14
39.04
37.07
38.78
38.78
179,912,061
Jun 17, 2026
38.00
38.98
37.37
38.47
38.47
174,418,052
Jun 16, 2026
39.00
41.50
38.51
39.33
39.33
213,323,824
Jun 15, 2026
39.28
41.00
37.81
40.14
40.14
226,128,629
Jun 12, 2026
38.00
40.10
36.67
39.67
39.67
270,837,962
Jun 11, 2026
35.50
38.19
34.74
38.19
38.19
217,171,236
Jun 10, 2026
33.20
35.34
33.05
34.72
34.72
155,157,709
Jun 9, 2026
33.63
34.51
31.70
33.94
33.94
146,665,281
Jun 8, 2026
31.82
34.79
31.82
33.63
33.63
129,924,290
Jun 5, 2026
32.23
34.15
31.56
33.20
33.20
126,523,372
Jun 4, 2026
32.85
33.11
32.28
32.76
32.76
67,260,340
Jun 3, 2026
33.01
33.80
32.46
33.27
33.27
79,649,477
Jun 2, 2026
34.46
34.82
32.15
33.10
33.10
105,300,475
Jun 1, 2026
33.77
35.67
33.77
34.42
34.42
126,469,649
May 29, 2026
35.01
35.10
33.35
33.70
33.70
111,615,110
May 28, 2026
35.91
36.33
34.08
35.12
35.12
125,565,454
May 27, 2026
36.03
37.28
35.56
35.79
35.79
152,738,854
May 26, 2026
37.68
39.18
35.40
36.28
36.28
228,266,738
May 25, 2026
42.44
42.44
38.43
38.43
38.43
214,347,667
May 22, 2026
41.02
43.40
40.24
42.70
42.70
239,016,707
May 21, 2026
41.69
43.89
40.68
40.81
40.81
289,691,882
May 20, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
36.50
40.69
36.40
40.69
40.69
206,493,408
May 19, 2026
37.02
37.99
36.04
37.18
36.98
175,747,609
May 18, 2026
37.22
39.71
37.22
37.79
37.59
289,765,735
May 15, 2026
35.12
36.47
35.12
36.47
36.27
154,367,984
May 14, 2026
34.19
34.88
33.15
33.15
32.97
96,557,034
May 13, 2026
34.32
34.58
33.88
34.24
34.06
83,072,268
May 12, 2026
35.49
36.05
33.80
34.32
34.14
127,651,034
May 11, 2026
34.95
36.32
34.60
35.48
35.29
125,895,069
May 8, 2026
37.04
38.28
34.90
34.99
34.80
180,438,941
May 7, 2026
37.40
38.04
36.65
37.54
37.34
146,889,443
May 6, 2026
35.95
39.00
35.38
38.12
37.91
185,805,366
Apr 30, 2026
35.90
36.69
34.75
36.31
36.11
182,569,461
Apr 29, 2026
33.33
36.30
33.33
35.87
35.68
211,676,439
Apr 28, 2026
34.18
34.40
33.00
33.76
33.58
155,003,100
Apr 27, 2026
33.63
34.89
33.52
34.52
34.33
228,532,323
Apr 24, 2026
30.54
33.04
30.15
33.04
32.86
199,211,510
Apr 23, 2026
31.71
31.87
29.82
30.04
29.88
122,735,121
Apr 22, 2026
31.68
32.30
31.35
31.91
31.74
102,298,303
Apr 21, 2026
30.25
32.38
29.54
31.95
31.78
160,678,822
Apr 20, 2026
30.00
30.48
29.80
30.12
29.96
66,028,809
Apr 17, 2026
30.35
30.59
29.53
30.01
29.85
70,586,873
Apr 16, 2026
30.28
30.75
29.53
30.10
29.94
97,769,345
Apr 15, 2026
30.88
31.09
29.71
30.04
29.88
105,956,278
Apr 14, 2026
29.08
30.88
28.80
30.88
30.71
124,261,450
Apr 13, 2026
27.90
28.96
27.81
28.67
28.52
79,719,510
Apr 10, 2026
27.78
28.86
27.50
28.26
28.11
94,273,267
Apr 9, 2026
27.97
28.12
26.56
27.50
27.35
64,908,639
Apr 8, 2026
27.80
28.48
27.40
28.18
28.03
60,355,645
Apr 7, 2026
27.55
27.85
27.05
27.39
27.24
35,787,728
Apr 3, 2026
28.15
28.45
26.70
27.08
26.93
44,278,358
Apr 2, 2026
27.77
28.66
27.61
27.77
27.62
51,874,589
Apr 1, 2026
28.15
28.75
27.03
28.05
27.90
64,960,859
Mar 31, 2026
28.46
28.88
27.81
27.82
27.67
54,698,478
Mar 30, 2026
28.46
29.27
27.90
28.85
28.69
82,209,229
Mar 27, 2026
27.01
28.98
26.92
28.48
28.33
99,268,391
Mar 26, 2026
26.60
28.88
26.50
27.63
27.48
111,390,238
Mar 25, 2026
25.88
26.64
25.86
26.58
26.44
53,909,090
Mar 24, 2026
26.22
26.56
24.73
26.13
25.99
60,914,318
Mar 23, 2026
25.69
26.80
25.52
25.62
25.48
57,088,034
Mar 20, 2026
25.80
27.65
25.63
26.12
25.98
94,253,097
Mar 19, 2026
26.88
26.99
25.30
25.66
25.52
70,666,157
Mar 18, 2026
28.67
28.89
26.89
27.29
27.14
78,600,084
Mar 17, 2026
29.86
30.30
28.11
28.66
28.51
83,945,567
Mar 16, 2026
30.21
31.24
30.01
30.55
30.39
97,437,954
Mar 13, 2026
31.48
31.61
30.71
30.85
30.68
92,980,525
Mar 12, 2026
30.35
30.80
29.85
30.38
30.22
68,180,756
Mar 11, 2026
29.17
30.68
28.84
30.65
30.49
109,554,773
Mar 10, 2026
29.10
30.15
28.92
29.17
29.01
57,686,177
Mar 9, 2026
28.02
29.10
27.48
28.94
28.78
45,803,352
Mar 6, 2026
28.50
29.01
28.36
28.61
28.46
26,898,641
Mar 5, 2026
29.18
29.88
28.65
28.85
28.69
43,452,503
Mar 4, 2026
28.00
29.20
28.00
28.74
28.59
32,390,492
Mar 3, 2026
29.21
29.97
28.44
28.52
28.37
51,206,099
Mar 2, 2026
29.75
30.25
29.17
29.32
29.16
59,381,129
Feb 27, 2026
30.46
30.90
30.40
30.64
30.48
44,729,467
Feb 26, 2026
32.38
32.38
30.71
31.11
30.94
91,191,498
Feb 25, 2026
30.43
32.50
30.40
31.76
31.59
107,922,517
Feb 24, 2026
30.90
30.94
30.14
30.40
30.24
46,746,098
Feb 13, 2026
29.60
30.97
29.60
30.48
30.32
59,051,237
Feb 12, 2026
29.55
30.06
29.01
29.91
29.75
54,988,801
Feb 11, 2026
28.91
30.62
28.70
30.19
30.03
88,075,015
Feb 10, 2026
29.58
29.59
28.82
28.90
28.74
38,290,707
Feb 9, 2026
29.75
30.10
29.51
29.76
29.60
60,537,914
Feb 6, 2026
27.80
30.50
27.70
29.74
29.58
110,752,416
Feb 5, 2026
28.80
28.94
27.90
28.04
27.89
37,168,257
Feb 4, 2026
28.87
29.18
28.42
28.96
28.80
35,739,753
Feb 3, 2026
28.57
29.15
28.30
29.09
28.93
48,179,157
Feb 2, 2026
28.64
29.43
28.35
28.35
28.20
40,709,222
Jan 30, 2026
28.72
29.05
28.00
28.95
28.79
55,364,009
Jan 29, 2026
29.06
29.49
28.65
28.81
28.66
47,412,795
Jan 28, 2026
29.29
29.65
28.90
29.26
29.10
56,141,414
Jan 27, 2026
31.12
31.14
28.46
29.46
29.30
104,648,810
Jan 26, 2026
31.88
32.11
30.80
31.14
30.97
67,915,630
Jan 23, 2026
31.20
31.71
31.10
31.71
31.54
62,625,374
Jan 22, 2026
31.20
31.80
30.80
31.31
31.14
48,784,691
Jan 21, 2026
30.65
31.49
30.52
31.20
31.03
55,815,442
Jan 20, 2026
32.41
32.60
30.48
30.71
30.54
86,853,255
Jan 19, 2026
31.45
32.80
31.25
32.20
32.03
73,648,335
Jan 16, 2026
31.88
32.98
31.67
31.98
31.81
84,149,139
Jan 15, 2026
31.20
33.28
31.11
32.42
32.25
117,438,148
Jan 14, 2026
32.32
32.88
31.18
31.55
31.38
126,511,510
Jan 13, 2026
32.65
33.68
32.00
32.97
32.79
136,217,209
Jan 12, 2026
33.35
33.68
32.30
32.65
32.47
113,035,927
Jan 9, 2026
32.40
33.58
32.21
32.93
32.75
86,212,917
Jan 8, 2026
33.69
34.09
32.59
32.90
32.72
118,327,057
Jan 7, 2026
34.41
34.97
33.33
33.71
33.53
142,492,927
Jan 6, 2026
35.48
36.35
34.38
35.12
34.93
197,107,471
Jan 5, 2026
34.67
35.49
33.22
34.99
34.80
188,984,333
Dec 31, 2025
33.61
34.89
33.50
33.91
33.73
118,414,308
Dec 30, 2025
32.75
34.97
32.37
34.19
34.01
161,589,987
Dec 29, 2025
36.00
36.00
33.26
33.97
33.79
221,196,903
Dec 26, 2025
35.11
37.53
34.56
36.95
36.75
266,276,169
Dec 25, 2025
33.55
34.94
33.26
34.12
33.94
176,840,659
Dec 24, 2025
33.01
34.93
32.90
34.16
33.98
235,367,966
Dec 23, 2025
29.56
32.51
29.50
32.51
32.34
175,255,881
Dec 22, 2025
29.23
30.26
29.23
29.55
29.39
81,979,068
Dec 19, 2025
28.53
29.25
28.12
29.01
28.85
88,727,891
Dec 18, 2025
29.54
30.11
28.50
28.56
28.41
103,972,815
Dec 17, 2025
28.71
30.37
28.45
30.01
29.85
152,294,683
Dec 16, 2025
29.01
29.33
27.65
28.15
28.00
105,707,402
Dec 15, 2025
29.09
29.93
28.81
29.24
29.08
96,368,593
Dec 12, 2025
32.27
32.60
28.83
29.44
29.28
194,632,277
Dec 11, 2025
31.65
33.19
31.65
32.03
31.86
146,292,755
Dec 10, 2025
31.61
32.27
30.51
31.45
31.28
99,410,739
Dec 9, 2025
31.33
32.26
30.80
31.59
31.42
85,865,052
Dec 8, 2025
29.64
31.79
29.64
31.61
31.44
115,749,436
Dec 5, 2025
31.39
31.88
30.85
30.96
30.79
100,584,362
Dec 4, 2025
31.92
32.62
31.53
31.74
31.57
87,443,391
Dec 3, 2025
32.96
33.96
31.50
32.01
31.84
125,770,336
Dec 2, 2025
33.33
34.15
32.78
32.97
32.79
131,041,384
Dec 1, 2025
34.57
36.99
34.16
34.50
34.31
218,643,565
Nov 28, 2025
31.80
34.69
31.70
34.55
34.36
198,161,493
Nov 27, 2025
32.03
33.74
31.93
32.39
32.22
157,495,243
Nov 26, 2025
33.50
33.72
32.00
32.39
32.22
152,297,582
Nov 25, 2025
31.70
33.78
30.70
33.38
33.20
215,801,696
Nov 24, 2025
32.43
32.56
30.51
31.12
30.95
186,353,893
Nov 21, 2025
32.33
34.90
32.00
32.10
31.93
218,566,120
Nov 20, 2025
37.64
38.70
34.22
34.22
34.04
223,040,159
Nov 19, 2025
36.61
38.11
34.39
38.02
37.82
250,652,499
Nov 18, 2025
40.25
40.25
36.59
36.59
36.39
224,476,341
Nov 17, 2025
38.38
41.99
37.20
40.65
40.43
234,430,137
Nov 14, 2025
37.53
39.89
36.51
38.29
38.08
259,190,409
Nov 13, 2025
33.51
37.70
33.51
37.70
37.50
258,239,702
Nov 12, 2025
31.91
35.00
30.56
34.27
34.09
237,162,869
Nov 11, 2025
33.01
35.00
32.08
33.34
33.16
245,835,738
Nov 10, 2025
34.02
35.27
32.45
32.94
32.76
294,295,094
Nov 7, 2025
29.98
32.10
29.25
32.10
31.93
228,987,528
Nov 6, 2025
29.40
29.47
28.56
29.18
29.02
161,658,641
Nov 5, 2025
26.31
29.60
26.16
29.59
29.43
224,180,558
Nov 4, 2025
27.00
28.88
27.00
27.83
27.68
204,040,029
Nov 3, 2025
27.84
28.00
25.95
27.31
27.16
211,768,337
