Zhejiang Zhongxin Fluoride Materials Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.950	15.950	15.510	15.510	15.510	3,632,922
2026-10-21	15.910	16.080	15.710	15.730	15.730	3,371,811
2026-10-20	15.460	16.020	15.420	15.950	15.950	4,509,615
2026-10-19	15.450	15.600	15.070	15.500	15.500	4,013,352
2026-10-16	15.800	15.920	15.410	15.650	15.650	3,818,927
2026-10-15	15.200	15.740	15.200	15.490	15.490	4,037,973
2026-10-14	16.230	16.430	15.750	15.790	15.790	3,856,357
2026-10-13	15.890	16.320	15.700	16.230	16.230	4,272,235
2026-10-12	16.550	16.720	16.150	16.170	16.170	4,207,500
2026-10-09	16.310	16.660	15.980	16.660	16.660	7,130,328
2026-10-08	16.280	16.580	16.190	16.300	16.300	3,644,208
2026-09-30	16.600	16.600	16.220	16.240	16.240	3,455,420
2026-09-29	16.200	16.450	16.100	16.270	16.270	3,626,347
2026-09-28	16.750	17.000	16.110	16.200	16.200	5,074,356
2026-09-24	16.990	17.140	16.810	16.820	16.820	3,675,221
2026-09-23	17.280	17.290	17.000	17.050	17.050	4,458,431
2026-09-22	17.560	17.580	17.250	17.280	17.280	5,908,485
2026-09-21	17.380	17.500	17.330	17.460	17.460	5,470,526
2026-09-18	17.220	17.380	17.100	17.380	17.380	6,543,732
2026-09-17	17.160	17.310	16.930	17.040	17.040	5,184,937
2026-09-16	16.780	17.350	16.730	17.260	17.260	6,733,701
2026-09-15	16.900	17.290	16.810	16.930	16.930	5,885,180
2026-09-14	16.920	17.180	16.890	17.000	17.000	5,517,385
2026-09-11	17.520	17.580	16.800	17.170	17.170	12,666,864
2026-09-10	18.500	18.500	18.000	18.030	18.030	13,041,199
2026-09-09	18.200	18.910	17.800	18.870	18.870	24,010,115
2026-09-08	18.100	18.260	17.900	18.170	18.170	11,784,159
2026-09-07	18.000	18.170	17.880	18.050	18.050	9,670,801
2026-09-04	18.100	18.440	17.930	18.060	18.060	9,557,056
2026-09-03	18.680	18.720	18.000	18.020	18.020	13,575,772
2026-09-02	18.880	18.880	18.480	18.530	18.530	10,959,289
2026-09-01	18.800	19.170	18.640	18.930	18.930	20,792,477
2026-08-31	18.330	19.510	18.130	18.880	18.880	30,291,023
2026-08-28	17.400	18.870	17.210	18.870	18.870	27,203,680
2026-08-27	16.790	17.280	16.610	17.150	17.150	6,341,200
2026-08-26	16.800	16.880	16.620	16.720	16.720	4,103,800
2026-08-25	16.600	16.850	16.400	16.760	16.760	4,691,300
2026-08-24	16.880	16.960	16.430	16.600	16.600	4,417,300
2026-08-21	16.860	16.960	16.610	16.910	16.910	4,001,744
2026-08-20	17.210	17.420	16.780	16.860	16.860	6,454,334
2026-08-19	17.430	18.150	17.200	17.210	17.210	9,761,060
2026-08-18	18.070	18.130	17.570	17.710	17.710	7,771,400
2026-08-17	17.700	18.060	17.430	18.030	18.030	8,564,332
2026-08-14	18.200	18.350	17.850	17.980	17.980	12,749,203
2026-08-13	18.080	19.460	17.850	18.440	18.440	19,754,725
2026-08-12	17.750	18.080	17.750	18.070	18.070	7,623,059
2026-08-11	18.030	18.470	17.820	17.980	17.980	12,282,321
2026-08-10	18.000	18.890	17.900	18.420	18.420	17,870,973
2026-08-07	18.260	18.860	17.680	18.270	18.270	23,688,271
2026-08-06	16.760	18.650	16.720	18.650	18.650	25,570,881
2026-08-05	16.550	16.950	16.440	16.950	16.950	7,644,841
2026-08-04	16.570	16.610	16.320	16.550	16.550	5,980,238
2026-08-03	16.070	16.440	15.930	16.440	16.440	5,419,300
2026-07-31	15.890	16.250	15.840	16.120	16.120	7,225,526
2026-07-30	15.800	15.980	15.610	15.640	15.640	5,040,647
2026-07-29	15.720	15.890	15.210	15.880	15.880	6,562,000
2026-07-28	15.680	16.100	15.550	15.780	15.780	5,632,840
2026-07-27	15.390	15.840	15.220	15.840	15.840	5,885,163
2026-07-24	15.500	16.100	15.410	15.430	15.430	6,273,000
2026-07-23	15.170	15.780	15.150	15.760	15.760	5,410,639

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.2000 CNY
2022-06-08	0.3500 CNY
2021-06-11	0.2500 CNY
2019-06-12	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.