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
2026-07-22	15.900	15.900	15.280	15.370	15.370	7,402,400
2026-07-21	15.850	16.220	14.480	16.110	16.110	12,320,546
2026-07-20	16.700	17.100	15.810	16.080	16.080	10,572,090
2026-07-17	16.300	17.490	16.160	17.160	17.160	14,669,148
2026-07-16	16.030	16.350	15.810	16.100	16.100	5,029,714
2026-07-15	16.800	16.870	16.190	16.290	16.290	6,495,386
2026-07-14	16.600	16.900	16.020	16.800	16.800	7,497,052
2026-07-13	18.110	18.110	16.600	16.610	16.610	11,180,694
2026-07-10	18.320	18.730	18.000	18.410	18.410	10,710,834
2026-07-09	18.690	18.950	17.590	18.280	18.280	13,533,562
2026-07-08	19.320	19.410	18.460	18.690	18.690	12,077,935
2026-07-07	19.700	20.440	19.210	19.260	19.260	13,379,604
2026-07-06	21.250	21.470	20.000	20.000	20.000	20,499,494
2026-07-03	22.400	22.600	21.190	21.360	21.360	34,799,504
2026-07-02	21.030	23.600	20.800	23.540	23.540	43,489,617
2026-07-01	20.710	22.560	20.580	22.020	22.020	35,057,168
2026-06-30	20.000	20.700	19.600	20.510	20.510	26,171,111
2026-06-29	19.590	20.340	19.590	20.340	20.340	27,092,756
2026-06-26	19.200	19.520	18.480	18.490	18.490	10,098,978
2026-06-25	20.190	20.190	19.000	19.010	19.010	14,954,406
2026-06-24	20.420	20.800	19.880	20.210	20.210	12,107,272
2026-06-23	20.470	21.540	20.280	20.380	20.380	18,501,344
2026-06-22	19.720	21.100	19.510	20.640	20.640	19,882,027
2026-06-18	20.110	20.450	19.650	19.870	19.870	17,354,000
2026-06-17	21.050	21.280	20.580	20.700	20.700	20,729,330
2026-06-16	21.100	22.460	20.520	21.750	21.750	31,329,699
2026-06-15	23.800	23.800	21.920	22.060	22.060	32,702,670
2026-06-12	21.200	21.940	20.800	21.640	21.640	24,763,520
2026-06-11	20.300	22.050	19.500	22.020	22.020	29,846,670
2026-06-10	19.860	21.200	19.800	20.570	20.570	13,658,170
2026-06-09	20.470	20.580	19.650	20.270	20.270	11,124,517
2026-06-08	19.420	20.970	19.240	20.380	20.380	12,966,214
2026-06-05	19.430	20.600	18.810	20.290	20.290	15,872,730
2026-06-04	19.080	19.650	18.850	19.590	19.590	11,081,750
2026-06-03	18.980	19.450	18.790	19.080	19.080	7,815,200
2026-06-02	19.230	19.360	18.560	19.020	19.020	8,066,658
2026-06-01	19.100	19.780	18.950	19.240	19.240	8,328,542
2026-05-29	19.810	19.920	18.880	18.980	18.980	9,484,761
2026-05-28	19.830	20.250	19.290	19.800	19.800	12,008,110
2026-05-27	20.600	21.200	19.880	20.000	20.000	14,176,970
2026-05-26	20.450	21.650	20.250	21.060	21.060	14,115,570
2026-05-25	22.130	22.160	20.480	20.760	20.760	24,512,359
2026-05-22	21.530	22.630	20.870	22.130	22.130	24,020,609
2026-05-21	23.180	23.200	21.970	22.020	22.020	32,836,000
2026-05-20	23.180	24.500	22.970	24.180	24.180	41,672,102
2026-05-19	23.580	23.990	22.900	23.440	23.440	35,730,539
2026-05-18	25.410	25.410	23.810	24.000	24.000	57,282,781
2026-05-15	23.110	23.110	23.110	23.110	23.110	7,844,674
2026-05-14	21.230	21.860	20.780	21.010	21.010	16,331,850
2026-05-13	20.620	21.290	20.560	21.100	21.100	8,494,183
2026-05-12	21.350	21.560	20.720	20.820	20.820	11,540,410
2026-05-11	21.000	21.450	20.860	21.370	21.370	19,302,100
2026-05-08	20.910	21.370	20.300	21.100	21.100	29,285,090
2026-05-07	18.810	20.700	18.640	20.700	20.700	10,407,700
2026-05-06	18.520	18.940	18.520	18.820	18.820	7,256,834
2026-04-30	18.700	18.770	18.440	18.470	18.470	5,560,140
2026-04-29	18.390	18.890	18.130	18.710	18.710	8,594,810
2026-04-28	19.160	19.220	18.380	18.480	18.480	11,132,700
2026-04-27	19.500	19.850	18.710	19.360	19.360	22,766,881
2026-04-24	20.880	20.970	20.410	20.790	20.790	4,924,043

← NewerPage 2 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.