Do-Fluoride Chemicals Co Ltd Recent Share Price (SHE:002407)

SHE:002407 - Do-Fluoride New Materials Co Ltd Do-Fluoride Chemicals Co Ltd
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Nov 2011	CNY	10.608	10.668	10.352	10.564	10.564	-0.176 (-1.64%)	7,492,660
23 Nov 2011	CNY	10.932	11.024	10.74	10.74	10.74	-0.176 (-1.61%)	4,798,860
22 Nov 2011	CNY	11.08	11.188	10.728	10.916	10.916	-0.304 (-2.71%)	6,552,517
21 Nov 2011	CNY	11.244	11.4	11.088	11.22	11.22	-0.056 (-0.50%)	6,195,542
18 Nov 2011	CNY	11.22	11.368	11.08	11.276	11.276	-0.072 (-0.63%)	9,996,762
17 Nov 2011	CNY	11.348	11.616	11.24	11.348	11.348	-0.048 (-0.42%)	9,001,830
16 Nov 2011	CNY	11.92	12.06	11.396	11.396	11.396	-0.476 (-4.01%)	15,406,670
15 Nov 2011	CNY	11.792	12.048	11.72	11.872	11.872	0.0 (0.0%)	18,354,455
14 Nov 2011	CNY	11.248	12.116	11.24	11.872	11.872	+0.844 (+7.65%)	27,834,340
11 Nov 2011	CNY	11.088	11.24	11	11.028	11.028	-0.064 (-0.58%)	8,912,640
10 Nov 2011	CNY	10.78	11.412	10.752	11.092	11.092	+0.216 (+1.99%)	20,353,920
9 Nov 2011	CNY	10.724	10.888	10.644	10.876	10.876	+0.184 (+1.72%)	7,278,360
8 Nov 2011	CNY	10.88	10.98	10.684	10.692	10.692	-0.24 (-2.20%)	8,733,862
7 Nov 2011	CNY	10.856	11	10.68	10.932	10.932	+0.052 (+0.48%)	8,113,092
4 Nov 2011	CNY	11.24	11.3	10.784	10.88	10.88	-0.272 (-2.44%)	16,564,840
3 Nov 2011	CNY	11.4	11.704	11.136	11.152	11.152	-0.26 (-2.28%)	20,541,767
2 Nov 2011	CNY	11.2	11.48	11.12	11.412	11.412	-0.036 (-0.31%)	14,423,700
1 Nov 2011	CNY	10.852	11.516	10.8	11.448	11.448	+0.404 (+3.66%)	20,346,855
31 Oct 2011	CNY	10.752	11.28	10.672	11.044	11.044	+0.292 (+2.72%)	15,530,275
28 Oct 2011	CNY	10.56	10.784	10.432	10.752	10.752	+0.268 (+2.56%)	13,729,447
27 Oct 2011	CNY	10.54	10.784	10.408	10.484	10.484	-0.068 (-0.64%)	10,709,352
26 Oct 2011	CNY	10.516	10.796	10.32	10.552	10.552	-0.164 (-1.53%)	17,303,262
25 Oct 2011	CNY	10.316	10.72	9.84	10.716	10.716	+0.436 (+4.24%)	17,799,215
24 Oct 2011	CNY	10.48	10.72	9.688	10.28	10.28	-0.268 (-2.54%)	10,692,112
21 Oct 2011	CNY	10.476	10.876	10.44	10.548	10.548	-0.008 (-0.08%)	7,419,420
20 Oct 2011	CNY	10.68	10.78	10.32	10.556	10.556	-0.212 (-1.97%)	8,861,525
19 Oct 2011	CNY	11.44	11.544	10.552	10.768	10.768	-0.828 (-7.14%)	17,203,035
18 Oct 2011	CNY	11.804	12.132	11.56	11.596	11.596	+8.577 (+284.14%)	7,327,900
18 Oct 2011	16-for-10 split
17 Oct 2011	CNY	12.3	12.5375	11.915	12.075	12.075	-0.177 (-1.45%)	15,222,968
14 Oct 2011	CNY	12.25	12.4	12.0825	12.2525	12.2525	-0.122 (-0.99%)	8,936,356