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
2024-01-25	13.940	14.230	13.220	13.770	13.770	38,763,219
2024-01-24	15.070	15.380	13.860	14.690	14.690	36,542,260
2024-01-23	15.550	16.070	14.660	15.170	15.170	37,253,347
2024-01-22	15.880	16.750	15.540	15.860	15.860	42,254,262
2024-01-19	15.980	17.100	15.770	15.880	15.880	55,035,493
2024-01-18	14.480	15.990	14.090	15.990	15.990	44,448,561
2024-01-17	14.890	15.570	14.540	14.540	14.540	26,069,046
2024-01-16	15.000	15.040	14.520	14.890	14.890	18,961,806
2024-01-15	15.330	15.400	14.880	15.010	15.010	17,447,556
2024-01-12	15.390	16.060	15.000	15.250	15.250	28,297,910
2024-01-11	14.880	15.490	14.870	15.390	15.390	24,857,106
2024-01-10	16.050	16.330	14.960	15.190	15.190	33,369,684
2024-01-09	16.810	17.500	15.900	16.220	16.220	39,395,567
2024-01-08	16.000	17.610	15.690	16.980	16.980	43,002,476
2024-01-05	16.530	17.350	16.210	16.670	16.670	40,424,452
2024-01-04	17.210	17.410	16.070	16.530	16.530	42,417,619
2024-01-03	17.600	19.100	17.320	17.840	17.840	52,220,643
2024-01-02	18.600	20.000	17.910	18.260	18.260	77,373,000
2023-12-29	16.000	18.260	16.000	18.260	18.260	62,465,823
2023-12-28	15.300	17.240	15.050	16.600	16.600	55,560,837
2023-12-27	15.820	16.390	14.750	15.970	15.970	48,554,645
2023-12-26	15.340	16.810	15.340	15.820	15.820	51,545,685
2023-12-25	15.300	16.240	14.710	15.340	15.340	49,024,243
2023-12-22	14.640	16.340	14.310	16.340	16.340	65,754,155
2023-12-21	15.300	16.190	14.530	14.850	14.850	47,553,776
2023-12-20	15.330	15.330	15.000	15.330	15.330	22,457,175
2023-12-19	13.390	13.940	13.060	13.940	13.940	21,116,824
2023-12-18	12.100	12.670	11.830	12.670	12.670	6,037,003
2023-12-15	11.600	11.690	11.480	11.520	11.520	1,666,600
2023-12-14	11.620	11.750	11.490	11.520	11.520	2,332,536
2023-12-13	11.830	11.830	11.590	11.600	11.600	2,608,450
2023-12-12	11.970	12.010	11.730	11.810	11.810	2,149,700
2023-12-11	11.900	11.970	11.700	11.900	11.900	3,118,463
2023-12-08	12.190	12.280	11.890	11.960	11.960	2,332,580
2023-12-07	12.300	12.320	12.110	12.170	12.170	2,092,320
2023-12-06	12.160	12.530	12.120	12.320	12.320	3,112,230
2023-12-05	12.320	12.450	12.160	12.160	12.160	1,993,449
2023-12-04	12.370	12.480	12.320	12.370	12.370	1,728,290
2023-12-01	12.480	12.480	12.250	12.380	12.380	1,866,400
2023-11-30	12.690	12.690	12.300	12.380	12.380	2,784,275
2023-11-29	12.760	12.830	12.600	12.650	12.650	1,793,600
2023-11-28	12.550	12.790	12.400	12.780	12.780	2,180,460
2023-11-27	12.700	12.810	12.470	12.550	12.550	2,978,564
2023-11-24	13.130	13.130	12.700	12.750	12.750	3,048,778
2023-11-23	12.850	13.330	12.850	13.000	13.000	4,245,640
2023-11-22	13.180	13.300	12.850	12.850	12.850	2,930,440
2023-11-21	13.380	13.400	13.150	13.150	13.150	2,015,113
2023-11-20	13.220	13.400	13.120	13.370	13.370	2,369,260
2023-11-17	13.150	13.260	13.050	13.160	13.160	1,795,377
2023-11-16	13.390	13.410	13.100	13.130	13.130	2,201,260
2023-11-15	13.240	13.450	13.220	13.340	13.340	2,981,076
2023-11-14	13.240	13.260	13.080	13.190	13.190	1,860,859
2023-11-13	13.180	13.260	13.020	13.180	13.180	2,270,320
2023-11-10	13.170	13.290	13.070	13.100	13.100	2,166,788
2023-11-09	13.150	13.310	13.120	13.170	13.170	2,103,402
2023-11-08	13.300	13.330	13.090	13.180	13.180	2,588,750
2023-11-07	13.230	13.400	13.010	13.310	13.310	3,005,670
2023-11-06	12.930	13.280	12.910	13.180	13.180	3,116,236
2023-11-03	12.710	13.050	12.610	12.910	12.910	3,300,758
2023-11-02	12.840	12.890	12.590	12.590	12.590	2,190,941

← NewerPage 12 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.