UK markets closed

Do-Fluoride New Materials Co., Ltd. (002407.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
13.83-0.23 (-1.64%)
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202414.0614.1313.7713.8313.8317,581,828
29 Apr 202413.4014.1613.3914.0614.0631,837,659
26 Apr 202413.0813.8012.9413.5913.5928,405,285
25 Apr 202413.1513.6013.1013.3313.3319,006,461
24 Apr 202413.1513.2612.8113.2613.2617,534,988
23 Apr 202413.3713.5413.1013.1513.1516,137,304
22 Apr 202413.7113.8813.3513.3713.3719,443,826
19 Apr 202414.0014.1613.7513.8013.8018,882,379
18 Apr 202413.8814.2713.6214.0614.0625,040,859
17 Apr 202413.5614.0313.5613.9813.9826,059,565
16 Apr 202414.1014.2813.3813.3913.3934,287,113
15 Apr 202414.4014.9013.9714.2214.2236,466,402
12 Apr 202415.3015.4014.6014.6214.6253,651,637
11 Apr 202415.8015.8415.3315.5715.5739,275,504
10 Apr 202415.9316.1215.6315.8815.8852,142,153
09 Apr 202414.8816.3314.8416.3016.3085,795,295
08 Apr 202415.4216.1815.0115.0515.0560,199,769
03 Apr 202415.1816.3815.0215.4015.4080,426,814
02 Apr 202414.5215.4914.3915.1815.1869,800,637
01 Apr 202414.2014.6414.2014.4714.4726,940,338
29 Mar 202414.3014.5714.0814.1814.1818,530,392
28 Mar 202414.2414.7414.1214.3014.3030,072,029
27 Mar 202414.8814.8814.2714.3214.3239,301,227
26 Mar 202413.9115.1813.8614.9814.9852,796,264
25 Mar 202414.1614.3613.9113.9413.9419,527,474
22 Mar 202414.8514.8514.3014.3214.3225,780,837
21 Mar 202414.7715.2414.7714.8514.8532,376,086
20 Mar 202414.5514.8514.4614.7314.7321,843,281
19 Mar 202414.5314.6314.4514.5814.5829,212,532
18 Mar 202414.4014.8014.3014.5614.5640,225,061
15 Mar 202414.0014.3613.8414.3214.3237,903,450
14 Mar 202414.1514.5313.9114.0514.0536,942,900
13 Mar 202414.2814.5414.0814.2414.2443,598,893
12 Mar 202414.7014.8614.2014.3514.3591,627,269
11 Mar 202413.4814.1613.4014.1614.1632,539,436
08 Mar 202412.8113.0212.6812.8712.8715,384,883
07 Mar 202413.1013.2012.8512.8512.8519,789,320
06 Mar 202413.2313.2812.8613.0813.0821,298,241
05 Mar 202413.2313.3713.0113.1013.1025,254,863
04 Mar 202413.1113.5813.1013.3713.3746,769,088
01 Mar 202413.2513.4012.9213.0813.0846,884,577
29 Feb 202412.8213.4712.8013.2213.2226,386,735
28 Feb 202413.5414.0213.0713.1113.1126,611,642
27 Feb 202413.1513.6013.0813.5213.5217,800,760
26 Feb 202412.9513.4612.9113.2713.2722,112,367
23 Feb 202412.9012.9512.7512.9412.9414,088,722
22 Feb 202412.8412.9512.7412.8612.8612,151,940
21 Feb 202412.9013.2612.7112.8412.8417,560,304
20 Feb 202412.8212.9712.5812.9012.9012,743,328
19 Feb 202413.0813.2012.6912.8312.8321,588,282
08 Feb 202413.0013.8612.8213.1313.1330,402,818
07 Feb 202411.5512.6811.5512.6812.6831,672,659
06 Feb 202410.3211.5510.3111.5311.5323,861,463
05 Feb 202411.0111.0810.0510.5010.5022,983,316
02 Feb 202411.7911.9210.7111.1611.1617,432,306
01 Feb 202412.1312.1411.7211.7211.7212,459,392
31 Jan 202412.3312.9512.1312.1412.1413,008,793
30 Jan 202412.7212.8512.3712.4012.408,600,094
29 Jan 202413.1413.1812.7312.7312.739,611,879
26 Jan 202413.3113.4313.0413.0813.089,343,430
25 Jan 202413.1313.3712.9913.3313.339,999,420
24 Jan 202413.2313.2812.6213.1213.1211,796,755
23 Jan 202412.8413.1512.5813.0513.0510,005,818
22 Jan 202413.6613.6612.7812.8712.8712,875,601
19 Jan 202413.7114.3113.6813.7113.7110,042,762
18 Jan 202413.6613.8513.2713.8413.8413,296,593
17 Jan 202414.3814.3913.7713.7813.7811,115,080
16 Jan 202414.2614.5614.1514.3514.358,446,208
15 Jan 202414.5014.6414.2514.3014.308,393,109
12 Jan 202414.5014.8014.3114.5914.5910,449,966
11 Jan 202414.1514.7614.0114.5614.5615,782,943
10 Jan 202414.1014.4813.8814.1314.139,839,319
09 Jan 202414.0914.4413.8714.1214.129,382,898
08 Jan 202414.4414.6514.0514.0614.069,631,500
05 Jan 202414.4514.9714.3714.4514.4510,811,820
04 Jan 202414.9314.9514.4914.5514.559,279,434
03 Jan 202414.8614.9914.8014.8814.887,398,140
02 Jan 202415.2215.2214.8514.8614.8613,235,802
29 Dec 202314.9115.3014.8715.2215.2218,394,936
28 Dec 202314.0115.0313.9914.9914.9929,086,811
27 Dec 202314.2014.2813.9514.0114.017,857,122
26 Dec 202314.3614.3614.1614.2414.245,239,589
25 Dec 202314.3114.4814.2114.2814.285,940,880
22 Dec 202314.2314.4813.9614.3414.3412,481,110
21 Dec 202313.7514.3313.7014.2414.2411,940,456
20 Dec 202314.1614.2813.8713.8813.887,438,673
19 Dec 202314.1514.2814.0114.0914.097,182,681
18 Dec 202314.5514.5814.1314.1614.169,987,926
15 Dec 202314.6014.8214.4514.6214.627,828,390
14 Dec 202314.7214.8714.5614.5614.566,194,668
13 Dec 202314.8514.8614.6214.6314.636,701,321
12 Dec 202314.9814.9914.8314.8814.885,940,760
11 Dec 202314.9015.0514.6114.9914.9910,062,732
08 Dec 202315.2915.3314.9414.9814.989,208,882
07 Dec 202315.1515.3114.8715.2015.2013,761,020
06 Dec 202314.8115.4914.7215.2615.2619,905,170
05 Dec 202314.8715.1214.8014.8214.829,048,277
04 Dec 202315.0315.1514.8914.9514.958,264,740
01 Dec 202315.0015.1314.7115.0615.0612,453,376
30 Nov 202315.1115.2714.9414.9914.9912,061,479
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...