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
2023-05-05	18.690	18.690	17.810	17.990	17.771	3,770,766
2023-05-04	18.610	18.950	18.500	18.700	18.472	2,089,900
2023-04-28	18.600	18.780	18.510	18.600	18.374	1,316,079
2023-04-27	18.610	18.830	18.510	18.590	18.364	1,574,536
2023-04-26	18.290	18.940	18.080	18.720	18.492	2,279,020
2023-04-25	18.610	18.690	17.920	18.070	17.850	3,567,982
2023-04-24	18.810	19.020	18.510	18.730	18.502	1,962,158
2023-04-21	18.940	19.130	18.590	18.630	18.403	2,350,697
2023-04-20	19.170	19.170	18.560	18.880	18.650	3,455,992
2023-04-19	19.970	19.970	18.940	19.100	18.868	5,114,322
2023-04-18	20.190	20.190	19.880	19.910	19.668	1,460,510
2023-04-17	19.940	20.400	19.900	20.080	19.836	1,808,835
2023-04-14	19.900	20.130	19.900	19.940	19.697	2,246,090
2023-04-13	20.800	20.870	19.810	19.890	19.648	6,304,145
2023-04-12	20.750	20.960	20.560	20.870	20.616	3,665,491
2023-04-11	20.660	20.850	20.440	20.800	20.547	3,201,101
2023-04-10	20.630	20.940	20.460	20.790	20.537	2,510,552
2023-04-07	20.800	20.940	20.310	20.560	20.310	3,648,952
2023-04-06	20.890	21.200	20.590	20.760	20.507	2,057,222
2023-04-04	21.030	21.240	20.810	20.880	20.626	2,568,397
2023-04-03	21.160	21.280	20.960	21.070	20.814	2,257,193
2023-03-31	20.560	21.210	20.530	21.170	20.912	2,629,760
2023-03-30	20.660	20.670	20.190	20.580	20.330	1,794,518
2023-03-29	20.570	20.860	20.570	20.720	20.468	1,379,404
2023-03-28	20.690	20.900	20.580	20.710	20.458	1,585,130
2023-03-27	20.880	20.880	20.550	20.700	20.448	1,938,504
2023-03-24	21.210	21.390	20.890	20.930	20.675	2,412,947
2023-03-23	21.480	21.590	21.190	21.280	21.021	2,463,120
2023-03-22	21.500	21.660	21.250	21.500	21.238	3,445,184
2023-03-21	20.720	21.430	20.630	21.420	21.159	5,165,303
2023-03-20	20.500	20.730	20.110	20.580	20.330	2,866,960
2023-03-17	20.880	21.150	20.500	20.580	20.330	3,355,225
2023-03-16	21.660	21.870	20.640	20.740	20.488	4,336,627
2023-03-15	21.280	21.880	21.100	21.710	21.446	5,716,574
2023-03-14	20.990	21.210	20.780	20.960	20.705	2,500,023
2023-03-13	20.700	21.070	20.530	21.030	20.774	2,711,020
2023-03-10	20.600	20.900	20.340	20.750	20.497	2,285,528
2023-03-09	20.600	20.920	20.520	20.720	20.468	2,299,300
2023-03-08	20.400	20.680	20.350	20.620	20.369	2,232,950
2023-03-07	20.880	20.970	20.340	20.400	20.152	4,895,397
2023-03-06	21.600	21.600	20.900	20.980	20.725	6,141,248
2023-03-03	21.650	21.770	21.280	21.390	21.130	2,420,720
2023-03-02	21.800	22.000	21.620	21.690	21.426	2,240,458
2023-03-01	21.670	21.950	21.480	21.910	21.643	3,557,732
2023-02-28	21.710	21.850	21.490	21.720	21.456	2,522,652
2023-02-27	21.030	22.200	21.020	21.710	21.446	5,998,098
2023-02-24	21.590	21.640	21.000	21.180	20.922	2,888,270
2023-02-23	21.570	21.930	21.140	21.460	21.199	4,994,830
2023-02-22	22.100	22.160	21.590	21.670	21.406	4,025,022
2023-02-21	21.990	22.440	21.890	22.240	21.969	2,451,599
2023-02-20	21.750	22.100	21.600	22.020	21.752	2,839,660
2023-02-17	22.070	22.440	21.780	21.820	21.554	3,725,208
2023-02-16	22.950	22.950	21.820	22.080	21.811	6,989,052
2023-02-15	23.170	23.600	22.640	22.950	22.671	6,552,736
2023-02-14	23.090	23.390	23.040	23.170	22.888	4,667,748
2023-02-13	22.550	23.500	22.470	23.250	22.967	9,163,382
2023-02-10	22.720	23.040	22.450	22.460	22.187	5,111,592
2023-02-09	22.400	22.830	22.160	22.590	22.315	7,018,597
2023-02-08	21.610	22.950	21.520	22.590	22.315	9,718,917
2023-02-07	21.600	21.950	21.550	21.730	21.466	3,083,100

← NewerPage 15 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.