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
2022-08-04	17.410	17.840	17.250	17.610	17.396	6,052,980
2022-08-03	17.150	18.210	17.150	17.310	17.099	9,404,804
2022-08-02	18.460	18.460	16.970	17.070	16.862	13,085,750
2022-08-01	18.480	18.630	18.000	18.630	18.403	5,359,120
2022-07-29	18.860	18.930	18.300	18.320	18.097	6,776,680
2022-07-28	19.000	19.090	18.730	18.840	18.611	6,823,370
2022-07-27	18.440	19.040	18.440	18.860	18.630	9,427,590
2022-07-26	18.050	18.960	17.750	18.550	18.324	8,078,866
2022-07-25	18.290	19.100	18.150	18.220	17.998	8,528,300
2022-07-22	18.590	18.590	18.100	18.290	18.067	6,708,412
2022-07-21	18.630	18.770	18.080	18.430	18.206	9,163,403
2022-07-20	19.140	19.180	18.700	18.830	18.601	8,485,140
2022-07-19	18.640	19.380	18.260	19.140	18.907	14,142,902
2022-07-18	18.330	18.810	18.330	18.490	18.265	6,632,340
2022-07-15	18.340	18.870	18.140	18.170	17.949	9,247,514
2022-07-14	17.490	18.680	17.310	18.520	18.295	9,955,970
2022-07-13	17.280	17.710	17.280	17.520	17.307	3,949,594
2022-07-12	17.680	17.720	17.210	17.250	17.040	4,293,626
2022-07-11	18.150	18.180	17.490	17.520	17.307	6,240,898
2022-07-08	18.670	18.800	18.060	18.150	17.929	7,910,006
2022-07-07	18.650	18.790	18.450	18.670	18.443	6,918,974
2022-07-06	18.850	19.120	18.500	18.700	18.472	8,491,020
2022-07-05	18.850	19.190	18.480	18.890	18.660	12,064,118
2022-07-04	18.500	19.510	18.310	19.180	18.947	18,257,619
2022-07-01	17.960	18.460	17.800	18.350	18.127	7,939,291
2022-06-30	18.250	18.750	17.900	18.040	17.820	10,799,661
2022-06-29	18.900	19.000	18.230	18.250	18.028	12,483,655
2022-06-28	19.700	19.700	18.650	19.090	18.858	21,530,479
2022-06-27	18.480	19.980	18.400	19.750	19.510	22,636,556
2022-06-24	17.550	18.300	17.550	18.270	18.048	11,268,002
2022-06-23	17.490	17.890	16.700	17.740	17.524	13,994,822
2022-06-22	17.940	18.350	17.250	17.830	17.613	7,251,813
2022-06-21	18.320	18.380	17.450	17.850	17.633	10,920,525
2022-06-20	18.570	18.940	18.330	18.410	18.186	9,474,734
2022-06-17	18.120	18.650	18.050	18.500	18.275	10,344,197
2022-06-16	18.350	18.640	18.090	18.310	18.087	8,138,792
2022-06-15	19.180	19.290	18.340	18.360	18.137	15,592,861
2022-06-14	18.300	19.990	17.910	19.150	18.917	21,136,065
2022-06-13	17.430	18.750	17.340	18.590	18.364	18,837,765
2022-06-10	17.420	17.690	17.300	17.570	17.356	7,045,456
2022-06-09	17.560	17.740	17.200	17.420	17.208	9,121,130
2022-06-08	18.270	18.320	17.280	17.740	17.524	11,907,230
2022-06-07	26.300	26.340	25.190	25.860	18.000	19,321,195
2022-06-06	23.490	25.580	23.350	25.580	17.805	12,569,691
2022-06-02	23.010	23.300	22.900	23.250	16.183	4,809,700
2022-06-01	22.900	23.420	22.700	23.060	16.051	6,115,130
2022-05-31	22.570	23.010	21.610	22.870	15.918	7,444,445
2022-05-30	22.400	22.660	22.060	22.420	15.605	3,975,860
2022-05-27	22.380	22.830	22.160	22.410	15.598	4,976,763
2022-05-26	22.430	22.790	21.770	22.160	15.424	4,581,640
2022-05-25	21.840	22.500	21.840	22.420	15.605	4,471,110
2022-05-24	23.250	23.250	21.860	21.910	15.250	8,555,820
2022-05-23	23.060	23.500	22.960	23.240	16.176	7,310,380
2022-05-20	22.940	23.450	22.650	23.020	16.023	8,394,085
2022-05-19	21.770	23.230	21.720	22.870	15.918	10,343,800
2022-05-18	22.490	22.540	21.830	22.160	15.424	5,439,497
2022-05-17	22.320	22.670	22.080	22.380	15.577	6,652,308
2022-05-16	22.530	23.060	22.310	22.500	15.661	9,415,596
2022-05-13	23.000	23.290	22.550	22.700	15.800	10,265,507
2022-05-12	22.160	23.630	22.110	23.000	16.009	14,987,753

← NewerPage 18 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.