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
2022-02-09	24.300	24.620	23.690	24.540	17.081	2,668,050
2022-02-08	24.650	24.750	23.860	24.300	16.914	2,881,796
2022-02-07	24.460	25.360	24.460	24.650	17.157	1,485,890
2022-01-28	24.400	24.940	23.910	24.370	16.963	2,231,110
2022-01-27	25.480	25.720	24.070	24.240	16.872	3,024,126
2022-01-26	24.760	26.000	24.760	25.180	17.526	3,334,170
2022-01-25	26.700	27.130	24.500	24.620	17.137	5,252,063
2022-01-24	27.200	27.560	26.680	26.870	18.703	2,202,200
2022-01-21	26.980	27.650	26.730	27.450	19.106	2,591,470
2022-01-20	28.660	29.090	27.270	27.340	19.030	3,848,180
2022-01-19	28.490	28.960	28.020	28.770	20.025	3,009,354
2022-01-18	29.310	29.370	28.000	28.340	19.726	4,046,266
2022-01-17	27.880	29.370	27.720	29.310	20.401	5,981,686
2022-01-14	27.580	28.300	27.210	28.040	19.517	3,693,655
2022-01-13	28.800	28.800	27.630	27.710	19.287	3,672,012
2022-01-12	28.280	28.630	27.600	28.550	19.872	8,342,968
2022-01-11	27.180	29.920	27.030	28.800	20.046	9,586,488
2022-01-10	27.800	28.360	27.150	27.200	18.932	3,311,805
2022-01-07	28.570	28.900	27.930	28.210	19.635	2,771,567
2022-01-06	27.500	29.150	27.200	28.650	19.942	3,629,921
2022-01-05	28.450	28.620	27.300	27.750	19.315	4,426,555
2022-01-04	28.400	28.760	28.180	28.490	19.830	3,124,310
2021-12-31	28.120	28.820	28.040	28.610	19.914	2,893,310
2021-12-30	28.580	28.760	28.000	28.110	19.566	2,962,960
2021-12-29	28.800	29.750	28.500	28.610	19.914	4,415,511
2021-12-28	28.990	29.900	28.420	29.470	20.512	6,489,257
2021-12-27	27.300	29.270	26.940	28.810	20.053	5,782,630
2021-12-24	27.350	27.520	26.680	26.680	18.570	2,613,310
2021-12-23	27.230	27.930	27.110	27.230	18.953	2,608,270
2021-12-22	27.330	27.500	26.890	27.470	19.120	2,578,077
2021-12-21	27.020	27.680	27.020	27.350	19.037	2,207,800
2021-12-20	27.800	27.820	26.940	27.020	18.807	3,244,990
2021-12-17	28.700	28.950	27.660	27.800	19.350	4,440,843
2021-12-16	29.450	29.610	28.620	28.820	20.060	3,721,970
2021-12-15	29.320	30.000	28.780	29.610	20.610	5,135,740
2021-12-14	28.780	29.580	28.680	29.300	20.394	4,011,260
2021-12-13	28.700	29.460	28.500	28.880	20.102	6,089,370
2021-12-10	29.510	30.190	28.500	29.920	20.826	4,428,110
2021-12-09	30.900	30.900	29.280	29.440	20.492	5,771,340
2021-12-08	30.730	31.070	30.000	30.520	21.243	4,137,350
2021-12-07	32.500	32.780	30.050	30.200	21.020	7,288,470
2021-12-06	32.850	33.550	31.940	31.940	22.232	5,013,190
2021-12-03	34.000	34.670	32.530	32.730	22.782	6,615,197
2021-12-02	33.850	34.750	33.020	33.180	23.095	7,263,200
2021-12-01	34.300	35.300	32.400	34.550	24.048	12,028,732
2021-11-30	31.000	33.680	30.620	33.680	23.443	7,147,072
2021-11-29	30.150	30.980	29.980	30.620	21.313	4,564,630
2021-11-26	30.680	31.200	30.280	30.850	21.473	4,320,750
2021-11-25	30.720	31.300	30.280	30.680	21.355	3,414,887
2021-11-24	30.470	31.230	30.180	30.630	21.320	4,851,700
2021-11-23	32.410	32.770	30.600	30.690	21.362	6,906,447
2021-11-22	31.800	32.820	31.410	32.410	22.559	6,881,351
2021-11-19	29.900	31.990	29.860	31.790	22.127	8,415,593
2021-11-18	30.750	30.750	29.410	29.920	20.826	6,145,510
2021-11-17	31.840	32.180	30.380	30.550	21.264	8,972,901
2021-11-16	32.700	32.980	31.450	31.550	21.960	7,567,614
2021-11-15	32.740	33.580	32.060	32.290	22.475	12,289,327
2021-11-12	30.510	32.850	30.200	32.550	22.656	14,734,171
2021-11-11	28.530	31.630	28.530	31.630	22.016	8,692,460
2021-11-10	29.000	29.380	27.900	28.750	20.011	8,332,800

← NewerPage 20 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.