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
2024-07-29	8.920	8.950	8.730	8.860	8.860	2,143,876
2024-07-26	8.850	9.040	8.760	8.930	8.930	2,562,524
2024-07-25	8.630	8.910	8.570	8.760	8.760	2,950,950
2024-07-24	8.870	8.900	8.620	8.640	8.640	3,069,600
2024-07-23	9.060	9.150	8.820	8.830	8.830	3,207,700
2024-07-22	9.170	9.200	9.000	9.090	9.090	2,739,880
2024-07-19	9.040	9.240	8.950	9.150	9.150	3,137,090
2024-07-18	8.970	9.070	8.790	9.050	9.050	3,744,830
2024-07-17	9.150	9.180	8.980	9.000	9.000	2,766,080
2024-07-16	9.260	9.280	9.070	9.150	9.150	2,593,840
2024-07-15	9.520	9.520	9.200	9.230	9.230	3,308,120
2024-07-12	9.680	9.720	9.480	9.550	9.550	2,876,220
2024-07-11	9.240	9.650	9.140	9.620	9.620	7,127,820
2024-07-10	9.280	9.410	9.030	9.090	9.090	5,237,930
2024-07-09	9.300	9.500	9.120	9.490	9.490	3,735,713
2024-07-08	9.570	9.660	9.310	9.340	9.340	3,083,558
2024-07-05	9.490	9.720	9.390	9.660	9.660	2,847,540
2024-07-04	9.960	10.140	9.540	9.610	9.610	5,243,640
2024-07-03	10.000	10.040	9.820	9.920	9.920	2,595,300
2024-07-02	10.020	10.160	9.940	10.010	10.010	3,140,600
2024-07-01	9.960	10.040	9.790	10.000	10.000	3,380,020
2024-06-28	9.950	10.120	9.840	9.950	9.950	3,107,500
2024-06-27	10.200	10.250	9.920	9.930	9.930	3,825,480
2024-06-26	9.880	10.240	9.720	10.240	10.240	4,890,273
2024-06-25	9.890	10.380	9.880	9.970	9.970	5,888,280
2024-06-24	10.150	10.230	9.710	9.780	9.780	5,422,940
2024-06-21	10.400	10.550	10.220	10.260	10.260	5,350,280
2024-06-20	10.830	10.940	10.530	10.530	10.530	5,896,930
2024-06-19	11.070	11.190	10.750	10.930	10.930	8,918,193
2024-06-18	10.840	11.230	10.770	10.980	10.980	8,066,424
2024-06-17	10.730	10.840	10.510	10.740	10.740	3,521,154
2024-06-14	10.960	10.960	10.530	10.700	10.700	4,454,095
2024-06-13	11.070	11.150	10.820	10.850	10.850	4,940,620
2024-06-12	10.700	11.060	10.630	11.040	11.040	6,261,192
2024-06-11	10.480	10.720	10.180	10.720	10.720	4,974,960
2024-06-07	10.300	10.640	10.300	10.480	10.480	6,192,110
2024-06-06	10.740	10.960	10.050	10.210	10.210	7,773,300
2024-06-05	11.000	11.050	10.750	10.760	10.760	3,904,540
2024-06-04	11.100	11.150	10.840	11.050	11.050	4,627,610
2024-06-03	11.360	11.410	11.060	11.160	11.160	6,213,480
2024-05-31	11.400	11.620	11.360	11.460	11.460	3,982,200
2024-05-30	11.570	11.740	11.360	11.440	11.440	6,118,044
2024-05-29	11.400	11.640	11.340	11.480	11.480	4,968,526
2024-05-28	11.700	11.700	11.420	11.490	11.490	5,691,280
2024-05-27	11.510	11.710	11.300	11.680	11.680	7,106,959
2024-05-24	12.040	12.040	11.590	11.620	11.620	14,403,133
2024-05-23	11.980	12.480	11.740	12.290	12.290	19,944,780
2024-05-22	12.000	12.290	11.880	12.030	12.030	5,902,539
2024-05-21	12.210	12.350	11.980	12.020	12.020	6,343,293
2024-05-20	12.310	12.470	12.200	12.250	12.250	7,807,413
2024-05-17	11.920	12.450	11.720	12.350	12.350	12,026,588
2024-05-16	11.930	12.250	11.870	11.920	11.920	6,188,340
2024-05-15	11.900	12.080	11.710	11.920	11.920	6,001,920
2024-05-14	11.880	12.060	11.770	11.890	11.890	5,608,002
2024-05-13	12.250	12.250	11.800	11.870	11.870	8,432,602
2024-05-10	12.880	12.900	12.300	12.450	12.450	11,914,094
2024-05-09	12.600	13.480	12.600	12.890	12.890	19,678,665
2024-05-08	12.800	12.980	12.450	12.500	12.500	12,331,702
2024-05-07	12.580	13.030	12.540	12.960	12.960	16,072,441
2024-05-06	12.000	12.900	12.000	12.430	12.430	12,545,570

← NewerPage 10 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.