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
2022-11-04	19.400	19.810	19.080	19.400	19.164	12,547,872
2022-11-03	18.330	19.500	18.200	19.240	19.006	10,866,628
2022-11-02	18.630	18.760	18.330	18.400	18.176	9,185,056
2022-11-01	17.390	18.900	17.300	18.630	18.403	15,939,336
2022-10-31	16.860	17.290	16.800	17.180	16.971	2,381,600
2022-10-28	17.650	17.830	16.890	17.000	16.793	4,894,718
2022-10-27	18.090	18.370	17.650	17.650	17.435	5,388,950
2022-10-26	17.700	18.300	17.420	18.080	17.860	5,697,688
2022-10-25	17.900	17.900	17.010	17.560	17.346	8,077,726
2022-10-24	18.200	18.520	18.020	18.340	18.117	7,255,652
2022-10-21	18.010	18.240	17.890	18.070	17.850	3,455,504
2022-10-20	18.040	18.240	17.700	17.940	17.722	5,083,500
2022-10-19	18.300	18.570	18.010	18.080	17.860	4,753,600
2022-10-18	17.910	18.530	17.750	18.230	18.008	7,106,032
2022-10-17	17.430	17.910	17.270	17.880	17.662	6,586,812
2022-10-14	17.540	17.680	17.310	17.560	17.346	5,971,852
2022-10-13	17.400	17.700	17.150	17.360	17.149	5,380,592
2022-10-12	16.920	17.430	16.780	17.430	17.218	5,464,200
2022-10-11	16.700	17.080	16.580	17.000	16.793	3,806,442
2022-10-10	16.740	17.200	16.530	16.650	16.447	4,082,398
2022-09-30	16.800	17.070	16.410	16.720	16.517	3,976,410
2022-09-29	16.900	17.090	16.630	16.860	16.655	3,799,130
2022-09-28	17.520	17.610	16.720	16.720	16.517	6,722,889
2022-09-27	17.270	17.840	17.070	17.590	17.376	6,541,220
2022-09-26	17.000	17.500	16.700	17.190	16.981	5,542,010
2022-09-23	18.100	18.120	16.980	17.200	16.991	7,847,358
2022-09-22	17.990	18.470	17.870	17.950	17.732	6,989,060
2022-09-21	17.500	18.400	17.100	18.270	18.048	8,872,602
2022-09-20	17.500	17.790	17.350	17.530	17.317	4,750,990
2022-09-19	17.660	18.120	17.110	17.290	17.080	7,948,610
2022-09-16	17.990	18.240	17.450	17.710	17.494	5,507,840
2022-09-15	19.350	19.360	17.790	17.990	17.771	9,593,208
2022-09-14	19.000	19.500	18.890	19.080	18.848	5,516,020
2022-09-13	19.870	20.110	19.500	19.530	19.292	6,879,390
2022-09-09	20.420	20.530	19.600	19.690	19.450	10,490,270
2022-09-08	19.900	21.880	19.900	20.370	20.122	15,839,564
2022-09-07	19.500	20.600	19.280	20.110	19.865	11,712,560
2022-09-06	19.020	19.700	18.880	19.630	19.391	8,200,520
2022-09-05	18.830	19.230	18.630	19.050	18.818	5,160,160
2022-09-02	18.550	18.970	18.360	18.830	18.601	4,555,150
2022-09-01	18.580	18.930	18.360	18.490	18.265	5,525,040
2022-08-31	19.500	19.500	18.430	18.500	18.275	6,934,960
2022-08-30	20.080	20.180	19.220	19.380	19.144	5,958,230
2022-08-29	19.270	20.290	19.270	19.900	19.658	6,805,940
2022-08-26	19.650	20.390	19.530	19.680	19.440	8,460,690
2022-08-25	19.810	20.100	19.020	19.470	19.233	9,856,600
2022-08-24	21.000	21.140	19.800	20.090	19.845	12,543,814
2022-08-23	21.210	21.770	20.760	21.200	20.942	12,088,150
2022-08-22	20.590	21.300	20.000	21.220	20.962	12,638,290
2022-08-19	21.660	21.930	20.740	20.850	20.596	12,693,449
2022-08-18	22.060	22.300	21.400	21.610	21.347	16,624,712
2022-08-17	22.970	23.300	21.640	22.140	21.871	29,454,390
2022-08-16	21.750	23.950	21.750	22.880	22.602	33,490,111
2022-08-15	21.110	21.940	21.110	21.770	21.505	22,663,775
2022-08-12	20.310	22.000	20.000	20.850	20.596	29,377,128
2022-08-11	21.430	21.430	19.750	20.250	20.004	35,589,089
2022-08-10	18.560	20.550	18.500	20.550	20.300	24,272,289
2022-08-09	18.200	18.960	17.960	18.680	18.453	10,944,350
2022-08-08	17.570	18.080	17.400	18.040	17.820	5,922,436
2022-08-05	17.570	17.740	17.280	17.610	17.396	5,284,756

← NewerPage 17 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.