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
2023-11-01	12.770	12.880	12.650	12.820	12.820	2,174,400
2023-10-31	12.710	12.910	12.590	12.770	12.770	2,996,073
2023-10-30	12.490	12.850	12.490	12.780	12.780	3,240,080
2023-10-27	12.130	12.730	12.050	12.600	12.600	6,085,080
2023-10-26	12.250	12.350	11.960	12.230	12.230	3,856,687
2023-10-25	12.380	12.530	12.300	12.320	12.320	3,326,800
2023-10-24	11.900	12.360	11.900	12.300	12.300	4,495,875
2023-10-23	12.390	12.410	11.800	11.870	11.870	5,969,507
2023-10-20	12.250	12.770	12.250	12.510	12.510	5,984,033
2023-10-19	12.390	12.820	12.080	12.320	12.320	6,463,572
2023-10-18	13.800	13.880	12.460	12.610	12.610	14,993,312
2023-10-17	14.020	14.250	13.680	13.840	13.840	7,889,725
2023-10-16	14.500	14.500	13.920	14.060	14.060	10,500,410
2023-10-13	14.510	14.740	14.270	14.640	14.640	17,589,129
2023-10-12	13.430	14.710	13.430	14.710	14.710	18,133,311
2023-10-11	13.150	13.560	13.030	13.370	13.370	8,642,129
2023-10-10	12.980	13.220	12.850	13.070	13.070	9,004,300
2023-10-09	12.820	13.300	12.770	12.980	12.980	9,400,312
2023-09-28	13.010	13.050	12.800	12.810	12.810	3,196,320
2023-09-27	12.960	13.210	12.820	12.930	12.930	2,555,677
2023-09-26	13.150	13.160	12.890	12.930	12.930	2,239,574
2023-09-25	13.310	13.360	13.100	13.150	13.150	1,761,480
2023-09-22	13.160	13.340	12.930	13.310	13.310	2,300,100
2023-09-21	13.400	13.430	13.130	13.160	13.160	1,951,220
2023-09-20	13.630	13.630	13.380	13.400	13.400	1,652,264
2023-09-19	13.880	13.890	13.450	13.530	13.530	1,619,640
2023-09-18	13.670	13.980	13.510	13.720	13.720	1,959,906
2023-09-15	13.770	13.910	13.600	13.670	13.670	1,501,538
2023-09-14	14.000	14.000	13.580	13.680	13.680	1,710,738
2023-09-13	14.150	14.230	13.830	13.940	13.940	1,672,400
2023-09-12	14.150	14.270	14.050	14.130	14.130	1,194,520
2023-09-11	14.090	14.210	13.910	14.150	14.150	1,688,110
2023-09-08	14.010	14.150	13.900	14.030	14.030	1,271,600
2023-09-07	14.500	14.500	14.000	14.000	14.000	3,560,680
2023-09-06	14.180	14.680	14.050	14.460	14.460	3,932,690
2023-09-05	14.060	14.280	14.000	14.180	14.180	2,469,000
2023-09-04	13.710	14.050	13.680	14.030	14.030	3,178,660
2023-09-01	13.700	13.780	13.530	13.600	13.600	1,441,440
2023-08-31	13.800	13.860	13.580	13.660	13.660	1,996,764
2023-08-30	13.690	13.930	13.670	13.780	13.780	2,171,404
2023-08-29	13.260	13.770	13.180	13.690	13.690	3,282,782
2023-08-28	14.030	14.230	13.190	13.290	13.290	3,320,460
2023-08-25	13.630	13.720	13.250	13.400	13.400	2,281,269
2023-08-24	13.770	13.900	13.520	13.700	13.700	1,823,184
2023-08-23	14.150	14.150	13.740	13.760	13.760	2,056,493
2023-08-22	14.430	14.460	13.800	14.200	14.200	3,319,634
2023-08-21	14.520	14.720	14.420	14.430	14.430	2,062,600
2023-08-18	14.760	14.940	14.500	14.520	14.520	1,899,543
2023-08-17	14.550	14.740	14.430	14.720	14.720	1,587,940
2023-08-16	14.740	14.840	14.550	14.610	14.610	1,219,776
2023-08-15	15.000	15.090	14.660	14.700	14.700	2,196,620
2023-08-14	15.150	15.230	14.820	15.090	15.090	1,970,714
2023-08-11	15.400	15.690	15.230	15.230	15.230	2,599,696
2023-08-10	15.520	15.830	15.380	15.430	15.430	2,361,366
2023-08-09	15.870	15.870	15.420	15.520	15.520	4,837,220
2023-08-08	15.390	16.360	15.290	16.050	16.050	7,149,000
2023-08-07	15.680	15.760	15.210	15.410	15.410	2,975,180
2023-08-04	15.800	15.960	15.650	15.680	15.680	2,159,967
2023-08-03	15.660	15.850	15.550	15.800	15.800	1,696,020
2023-08-02	15.840	15.850	15.630	15.710	15.710	1,880,600

← NewerPage 13 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.