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
2022-05-11	22.000	23.500	21.890	22.580	15.717	19,410,645
2022-05-10	20.880	22.800	20.700	22.310	15.529	15,564,735
2022-05-09	20.480	22.010	20.480	21.420	14.909	12,911,640
2022-05-06	19.910	20.960	19.880	20.440	14.227	8,433,612
2022-05-05	19.760	20.850	19.620	20.570	14.318	9,569,071
2022-04-29	19.300	20.150	19.110	20.050	13.956	10,724,051
2022-04-28	19.700	19.700	18.780	19.020	13.239	9,362,078
2022-04-27	19.010	20.230	18.010	20.070	13.970	13,735,716
2022-04-26	20.670	21.190	19.620	19.740	13.740	13,918,709
2022-04-25	20.440	21.570	20.220	20.250	14.095	11,928,814
2022-04-22	22.030	22.190	21.470	21.810	15.181	8,194,557
2022-04-21	22.770	23.160	21.900	22.000	15.313	10,164,474
2022-04-20	23.680	23.830	22.960	23.130	16.099	9,318,244
2022-04-19	23.660	24.300	23.370	23.800	16.566	11,171,377
2022-04-18	22.470	24.130	22.350	24.000	16.705	18,311,564
2022-04-15	23.280	24.500	22.910	23.010	16.016	23,178,034
2022-04-14	23.340	23.560	22.900	22.970	15.988	13,145,510
2022-04-13	24.000	24.080	22.950	23.110	16.086	14,783,930
2022-04-12	24.790	24.890	23.840	24.020	16.719	14,162,120
2022-04-11	25.600	25.730	24.500	24.900	17.331	13,362,300
2022-04-08	26.410	26.530	25.320	25.700	17.888	20,008,730
2022-04-07	28.250	28.250	26.030	26.400	18.375	28,781,865
2022-04-06	28.850	28.980	27.500	28.050	19.524	30,519,162
2022-04-01	30.690	31.100	28.800	28.800	20.046	32,759,552
2022-03-31	34.120	36.350	32.000	32.000	22.273	52,860,502
2022-03-30	33.470	35.210	32.050	34.560	24.055	51,747,612
2022-03-29	35.660	37.950	33.900	33.920	23.610	57,952,413
2022-03-28	36.640	38.740	34.400	35.660	24.821	73,067,370
2022-03-25	37.870	37.870	34.920	35.220	24.515	65,120,567
2022-03-24	31.980	34.430	31.000	34.430	23.965	47,743,469
2022-03-23	31.960	32.550	29.500	31.300	21.786	59,112,324
2022-03-22	29.590	29.590	29.590	29.590	20.596	2,374,248
2022-03-21	26.900	26.900	26.900	26.900	18.724	912,870
2022-03-18	24.450	24.450	24.450	24.450	17.018	1,871,892
2022-03-17	20.460	22.230	20.450	22.230	15.473	3,752,442
2022-03-16	19.950	20.380	19.170	20.210	14.067	2,881,351
2022-03-15	20.460	20.670	19.620	19.620	13.656	3,006,220
2022-03-14	21.300	21.700	20.660	20.670	14.387	3,148,880
2022-03-11	21.410	21.850	20.680	21.250	14.791	3,825,470
2022-03-10	20.800	21.870	20.770	21.610	15.041	4,253,340
2022-03-09	20.990	21.140	19.700	20.390	14.192	3,407,828
2022-03-08	22.160	22.170	20.650	20.680	14.394	4,787,309
2022-03-07	21.760	23.030	21.600	22.180	15.438	4,483,640
2022-03-04	21.930	22.380	21.640	21.760	15.146	2,835,659
2022-03-03	22.550	22.730	21.840	22.060	15.355	3,678,168
2022-03-02	22.890	22.890	22.480	22.600	15.731	1,910,720
2022-03-01	22.880	23.350	22.530	22.770	15.849	3,218,332
2022-02-28	23.230	23.600	21.530	22.930	15.960	5,283,790
2022-02-25	23.100	23.700	23.100	23.300	16.218	2,254,932
2022-02-24	23.900	24.450	22.700	23.020	16.023	4,298,957
2022-02-23	23.450	24.350	23.250	24.000	16.705	4,179,700
2022-02-22	23.430	23.670	22.960	23.260	16.190	2,209,001
2022-02-21	23.660	23.680	23.130	23.600	16.427	2,651,397
2022-02-18	24.100	24.140	23.540	23.650	16.461	2,700,279
2022-02-17	23.500	24.510	23.500	24.260	16.886	4,097,786
2022-02-16	23.400	23.690	23.200	23.550	16.392	2,355,918
2022-02-15	23.190	23.500	22.860	23.340	16.246	2,073,330
2022-02-14	22.790	23.500	22.790	23.100	16.079	2,529,940
2022-02-11	23.640	23.810	22.800	22.950	15.974	3,362,212
2022-02-10	24.300	24.500	23.720	23.830	16.587	2,741,060

← NewerPage 19 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.