Zhejiang Zhongxin Fluoride Materials Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 27.160 | 28.990 | 26.820 | 28.350 | 19.733 | 6,353,657 |
| 2021-11-08 | 26.120 | 27.250 | 25.530 | 27.160 | 18.905 | 7,025,046 |
| 2021-11-05 | 28.130 | 28.320 | 26.160 | 26.180 | 18.222 | 8,116,066 |
| 2021-11-04 | 28.070 | 29.460 | 27.910 | 27.960 | 19.461 | 8,525,241 |
| 2021-11-03 | 28.560 | 28.990 | 26.440 | 28.720 | 19.990 | 14,447,510 |
| 2021-11-02 | 30.500 | 31.000 | 27.900 | 28.990 | 20.178 | 18,739,572 |
| 2021-11-01 | 27.400 | 28.990 | 27.400 | 28.990 | 20.178 | 6,605,410 |
| 2021-10-29 | 26.420 | 26.800 | 25.910 | 26.350 | 18.341 | 4,737,166 |
| 2021-10-28 | 26.290 | 26.980 | 25.920 | 26.280 | 18.292 | 6,456,716 |
| 2021-10-27 | 26.870 | 27.000 | 26.450 | 26.740 | 18.612 | 8,178,730 |
| 2021-10-26 | 26.560 | 26.610 | 25.900 | 26.110 | 18.174 | 8,913,002 |
| 2021-10-25 | 24.700 | 26.710 | 24.410 | 26.550 | 18.480 | 10,962,698 |
| 2021-10-22 | 23.830 | 25.810 | 23.610 | 24.720 | 17.206 | 8,937,740 |
| 2021-10-21 | 23.400 | 24.470 | 23.400 | 24.060 | 16.747 | 5,861,450 |
| 2021-10-20 | 22.870 | 23.880 | 22.780 | 23.520 | 16.371 | 4,718,350 |
| 2021-10-19 | 22.450 | 23.250 | 22.300 | 23.180 | 16.134 | 4,406,571 |
| 2021-10-18 | 22.300 | 22.660 | 22.180 | 22.590 | 15.724 | 2,944,060 |
| 2021-10-15 | 21.900 | 22.520 | 21.710 | 22.300 | 15.522 | 3,508,750 |
| 2021-10-14 | 21.790 | 22.300 | 21.370 | 21.990 | 15.306 | 2,566,340 |
← NewerPage 21 of 21 · 1,219 trading days
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.