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
2023-08-01	15.940	16.010	15.790	15.850	15.850	1,777,530
2023-07-31	16.090	16.270	15.910	15.990	15.990	2,744,520
2023-07-28	15.910	16.050	15.720	16.010	16.010	1,923,900
2023-07-27	16.190	16.340	15.940	15.980	15.980	2,217,500
2023-07-26	16.350	16.440	16.110	16.280	16.280	1,494,640
2023-07-25	16.120	16.350	16.120	16.300	16.300	1,974,715
2023-07-24	16.310	16.350	15.950	15.970	15.970	2,601,678
2023-07-21	16.140	16.790	16.000	16.340	16.340	2,825,228
2023-07-20	16.110	16.670	16.100	16.220	16.220	3,385,778
2023-07-19	16.530	16.600	16.120	16.160	16.160	1,698,900
2023-07-18	16.240	16.600	16.060	16.450	16.450	2,351,170
2023-07-17	16.000	16.260	15.690	16.240	16.240	2,963,484
2023-07-14	16.790	16.860	16.390	16.450	16.450	3,652,325
2023-07-13	16.810	16.980	16.700	16.830	16.830	2,918,587
2023-07-12	16.820	17.020	16.720	16.770	16.770	2,742,300
2023-07-11	16.950	16.980	16.690	16.860	16.860	2,553,540
2023-07-10	16.550	17.030	16.500	16.930	16.930	3,044,300
2023-07-07	16.610	16.720	16.490	16.550	16.550	1,225,620
2023-07-06	16.810	16.930	16.570	16.680	16.680	1,716,900
2023-07-05	16.820	16.980	16.730	16.810	16.810	1,555,777
2023-07-04	16.910	17.010	16.790	16.810	16.810	1,464,683
2023-07-03	16.720	17.060	16.710	16.950	16.950	2,984,120
2023-06-30	16.320	16.860	16.270	16.710	16.710	2,858,270
2023-06-29	16.210	16.430	16.110	16.360	16.360	1,573,850
2023-06-28	16.250	16.300	15.970	16.210	16.210	1,463,455
2023-06-27	15.960	16.380	15.960	16.200	16.200	1,891,380
2023-06-26	16.240	16.350	15.870	15.960	15.960	1,764,383
2023-06-21	16.400	16.470	16.110	16.150	16.150	1,765,019
2023-06-20	16.340	16.550	16.220	16.400	16.400	2,071,260
2023-06-19	16.180	16.480	16.180	16.400	16.400	2,089,121
2023-06-16	16.230	16.390	16.130	16.240	16.240	2,036,227
2023-06-15	16.220	16.500	16.040	16.430	16.230	2,752,362
2023-06-14	16.230	16.340	15.910	16.160	15.963	1,472,770
2023-06-13	16.390	16.510	16.180	16.270	16.072	1,722,390
2023-06-12	15.980	16.460	15.770	16.310	16.112	2,427,140
2023-06-09	16.180	16.210	15.800	15.980	15.786	3,276,417
2023-06-08	16.210	16.680	16.060	16.130	15.934	3,260,685
2023-06-07	16.880	16.950	16.120	16.210	16.013	5,579,930
2023-06-06	17.380	17.450	16.900	16.950	16.744	2,848,290
2023-06-05	17.610	17.680	17.250	17.380	17.168	2,319,080
2023-06-02	17.250	17.720	17.250	17.660	17.445	2,405,100
2023-06-01	17.380	17.500	17.130	17.320	17.109	2,442,739
2023-05-31	17.580	17.680	16.930	17.360	17.149	4,084,500
2023-05-30	18.070	18.090	17.100	17.550	17.336	4,746,660
2023-05-29	18.180	18.340	18.000	18.090	17.870	1,951,084
2023-05-26	18.210	18.420	18.020	18.180	17.959	1,524,244
2023-05-25	18.440	18.570	18.170	18.300	18.077	2,189,232
2023-05-24	17.920	18.580	17.900	18.320	18.097	2,407,383
2023-05-23	17.950	18.180	17.840	18.010	17.791	1,839,605
2023-05-22	17.750	17.990	17.620	17.960	17.741	1,921,177
2023-05-19	17.850	18.050	17.520	17.730	17.514	4,050,290
2023-05-18	17.810	18.020	17.810	17.850	17.633	1,333,649
2023-05-17	17.790	17.920	17.710	17.900	17.682	1,398,940
2023-05-16	17.830	17.840	17.630	17.720	17.504	965,110
2023-05-15	17.430	17.810	17.430	17.780	17.564	1,512,340
2023-05-12	17.760	17.890	17.350	17.460	17.248	1,648,100
2023-05-11	17.780	17.780	17.580	17.760	17.544	1,204,340
2023-05-10	17.580	17.860	17.470	17.710	17.494	1,430,093
2023-05-09	17.900	17.900	17.600	17.610	17.396	1,853,161
2023-05-08	17.960	18.310	17.610	17.910	17.692	2,756,630

← NewerPage 14 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.