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
2024-04-30	12.010	12.200	11.740	11.880	11.880	7,916,253
2024-04-29	11.460	12.070	11.400	12.010	12.010	12,164,677
2024-04-26	10.830	11.460	10.810	11.370	11.370	11,356,810
2024-04-25	10.710	11.460	10.700	11.150	11.150	11,424,417
2024-04-24	10.770	10.850	10.620	10.810	10.810	5,348,500
2024-04-23	10.640	10.800	10.600	10.750	10.750	6,004,839
2024-04-22	10.500	10.980	10.500	10.580	10.580	7,386,999
2024-04-19	11.090	11.300	10.770	10.990	10.990	8,642,630
2024-04-18	11.280	11.350	10.860	11.090	11.090	10,793,809
2024-04-17	10.340	11.270	10.340	11.240	11.240	14,654,072
2024-04-16	11.070	11.180	10.330	10.330	10.330	13,363,470
2024-04-15	12.570	12.580	11.480	11.480	11.480	18,864,908
2024-04-12	13.220	13.220	12.710	12.750	12.750	14,298,186
2024-04-11	13.490	13.610	13.000	13.230	13.230	16,233,596
2024-04-10	14.500	14.500	13.600	13.700	13.700	24,695,116
2024-04-09	13.720	14.800	13.710	14.660	14.660	34,643,765
2024-04-08	13.720	14.400	13.550	13.930	13.930	22,762,304
2024-04-03	13.800	14.480	13.730	13.750	13.750	23,417,931
2024-04-02	13.330	14.080	13.330	13.830	13.830	21,375,282
2024-04-01	13.200	13.450	13.000	13.380	13.380	11,061,600
2024-03-29	12.740	13.800	12.620	13.220	13.220	12,253,596
2024-03-28	12.400	12.970	12.320	12.780	12.780	11,978,968
2024-03-27	13.420	13.480	12.410	12.430	12.430	14,851,158
2024-03-26	13.080	13.740	13.040	13.570	13.570	15,723,530
2024-03-25	13.820	14.040	13.150	13.170	13.170	15,768,053
2024-03-22	14.580	14.700	14.050	14.100	14.100	17,633,038
2024-03-21	14.280	14.940	13.960	14.590	14.590	28,413,633
2024-03-20	14.140	14.440	14.060	14.320	14.320	13,813,974
2024-03-19	14.530	14.540	14.150	14.150	14.150	20,660,568
2024-03-18	14.500	14.780	14.280	14.680	14.680	28,643,415
2024-03-15	13.860	14.960	13.620	14.650	14.650	37,360,761
2024-03-14	13.960	14.500	13.610	14.010	14.010	27,394,986
2024-03-13	13.980	14.080	13.700	13.870	13.870	19,581,249
2024-03-12	13.380	14.300	13.230	14.080	14.080	30,953,643
2024-03-11	13.290	13.600	13.120	13.460	13.460	12,480,639
2024-03-08	13.250	13.490	12.970	13.290	13.290	14,722,196
2024-03-07	14.290	14.410	13.370	13.380	13.380	19,889,248
2024-03-06	13.390	14.080	13.310	13.880	13.880	23,543,504
2024-03-05	13.690	13.990	13.270	13.410	13.410	19,153,565
2024-03-04	13.550	14.300	13.150	14.020	14.020	27,275,708
2024-03-01	14.080	14.350	13.750	13.940	13.940	26,495,940
2024-02-29	13.210	14.520	13.030	14.400	14.400	34,438,772
2024-02-28	14.240	15.210	13.840	13.910	13.910	51,544,804
2024-02-27	12.320	13.830	12.260	13.830	13.830	17,898,455
2024-02-26	12.770	13.090	12.310	12.570	12.570	22,318,455
2024-02-23	11.500	12.370	11.470	12.260	12.260	20,033,591
2024-02-22	11.050	11.620	11.050	11.590	11.590	15,549,520
2024-02-21	10.800	11.600	10.680	11.240	11.240	21,851,919
2024-02-20	10.420	11.280	10.250	11.110	11.110	21,466,082
2024-02-19	10.000	10.590	9.990	10.500	10.500	18,314,392
2024-02-08	9.210	10.140	8.550	10.100	10.100	25,530,338
2024-02-07	10.580	10.700	9.450	9.450	9.450	23,523,755
2024-02-06	10.000	11.010	9.560	10.500	10.500	19,573,848
2024-02-05	11.710	11.720	10.620	10.620	10.620	15,981,635
2024-02-02	12.210	12.520	11.450	11.800	11.800	16,175,421
2024-02-01	12.300	12.810	12.180	12.210	12.210	18,455,025
2024-01-31	12.990	13.130	12.120	12.150	12.150	21,183,852
2024-01-30	14.100	14.300	13.210	13.280	13.280	19,253,746
2024-01-29	14.900	15.060	14.060	14.210	14.210	28,279,847
2024-01-26	13.520	15.150	13.520	15.150	15.150	25,004,720

← NewerPage 11 of 21 · 1,219 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.