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
2023-02-06	21.780	21.820	21.490	21.520	21.258	3,558,660
2023-02-03	22.190	22.310	21.560	21.800	21.535	5,740,710
2023-02-02	22.180	22.680	21.800	22.310	22.038	9,470,710
2023-02-01	21.670	21.990	21.650	21.900	21.633	5,824,374
2023-01-31	21.280	21.900	21.130	21.750	21.485	6,639,368
2023-01-30	21.170	21.350	21.010	21.280	21.021	5,250,905
2023-01-20	20.990	21.230	20.570	20.950	20.695	4,280,490
2023-01-19	20.730	21.120	20.620	20.970	20.715	3,362,932
2023-01-18	20.740	20.820	20.550	20.810	20.557	2,344,660
2023-01-17	20.970	20.990	20.340	20.680	20.428	4,809,226
2023-01-16	20.800	21.030	20.550	20.970	20.715	4,144,580
2023-01-13	21.360	21.390	20.700	20.780	20.527	4,705,031
2023-01-12	21.310	21.720	21.050	21.060	20.804	6,822,739
2023-01-11	22.040	22.040	20.900	21.430	21.169	11,253,139
2023-01-10	20.030	22.110	19.990	21.410	21.149	22,519,269
2023-01-09	19.860	20.120	19.760	20.100	19.855	3,363,623
2023-01-06	20.300	20.470	19.740	19.850	19.608	6,291,686
2023-01-05	20.180	20.360	20.100	20.270	20.023	4,068,710
2023-01-04	20.320	20.480	20.080	20.260	20.013	4,825,401
2023-01-03	20.400	20.770	20.220	20.500	20.251	7,763,450
2022-12-30	20.250	20.760	19.750	20.190	19.944	10,503,533
2022-12-29	19.280	19.850	19.210	19.470	19.233	3,159,960
2022-12-28	19.850	20.370	19.370	19.410	19.174	5,504,565
2022-12-27	20.020	20.600	19.760	19.790	19.549	6,950,563
2022-12-26	19.890	20.200	19.700	20.030	19.786	6,259,855
2022-12-23	19.200	19.550	19.020	19.480	19.243	2,501,781
2022-12-22	20.130	20.130	19.210	19.300	19.065	4,354,145
2022-12-21	20.130	20.140	19.380	19.860	19.618	5,170,500
2022-12-20	19.650	20.290	19.350	20.130	19.885	7,403,742
2022-12-19	19.410	19.840	19.300	19.520	19.282	5,904,239
2022-12-16	19.550	19.790	19.330	19.560	19.322	4,107,180
2022-12-15	19.610	19.780	19.380	19.720	19.480	3,406,280
2022-12-14	18.900	20.000	18.900	19.730	19.490	8,642,037
2022-12-13	18.600	19.180	18.200	18.970	18.739	7,171,453
2022-12-12	19.560	19.770	19.190	19.190	18.956	5,271,222
2022-12-09	19.420	19.880	19.110	19.780	19.539	7,602,419
2022-12-08	19.300	19.550	19.020	19.370	19.134	4,318,638
2022-12-07	19.540	19.550	19.190	19.340	19.105	5,072,545
2022-12-06	19.460	19.880	19.020	19.580	19.342	7,452,871
2022-12-05	19.800	19.810	19.200	19.500	19.263	8,286,600
2022-12-02	19.800	20.190	19.540	19.880	19.638	8,690,747
2022-12-01	19.160	19.990	19.160	19.660	19.421	10,397,412
2022-11-30	20.150	20.430	19.240	19.250	19.016	13,712,367
2022-11-29	20.110	20.480	19.970	20.150	19.905	9,914,830
2022-11-28	20.100	20.930	19.700	20.520	20.270	11,879,311
2022-11-25	21.400	21.470	20.000	20.470	20.221	14,354,939
2022-11-24	21.560	22.320	21.360	21.900	21.633	24,651,607
2022-11-23	21.600	22.570	20.400	21.850	21.584	36,209,842
2022-11-22	21.100	21.310	20.250	20.520	20.270	16,626,289
2022-11-21	19.780	21.330	19.650	21.190	20.932	26,235,870
2022-11-18	19.700	19.990	19.240	19.390	19.154	5,982,941
2022-11-17	20.090	20.090	19.620	19.810	19.569	3,983,180
2022-11-16	19.730	20.610	19.600	20.060	19.816	7,451,380
2022-11-15	19.150	19.910	19.150	19.730	19.490	5,529,325
2022-11-14	19.770	19.920	19.100	19.370	19.134	8,515,100
2022-11-11	20.220	20.840	19.630	19.900	19.658	14,735,177
2022-11-10	19.420	19.900	19.170	19.300	19.065	6,072,581
2022-11-09	19.580	19.930	19.490	19.660	19.421	4,851,262
2022-11-08	19.860	19.880	19.510	19.590	19.352	5,612,698
2022-11-07	19.370	19.990	19.280	19.850	19.608	9,908,056

← NewerPage 16 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.