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
2026-04-23	21.210	21.380	20.800	20.900	20.900	6,044,113
2026-04-22	21.350	21.640	21.140	21.300	21.300	4,936,280
2026-04-21	21.460	21.590	21.140	21.500	21.500	5,430,100
2026-04-20	21.270	21.570	21.270	21.470	21.470	3,924,600
2026-04-17	21.270	21.380	21.130	21.280	21.280	3,518,300
2026-04-16	21.180	21.400	21.050	21.280	21.280	4,124,487
2026-04-15	21.580	21.600	20.980	21.020	21.020	5,264,500
2026-04-14	21.210	21.500	21.080	21.490	21.490	4,970,636
2026-04-13	20.980	21.180	20.810	21.140	21.140	4,064,700
2026-04-10	20.790	21.130	20.720	20.930	20.930	4,334,904
2026-04-09	20.780	20.890	20.590	20.630	20.630	3,379,074
2026-04-08	20.550	21.100	20.420	20.980	20.980	5,185,089
2026-04-07	19.980	20.310	19.890	20.220	20.220	3,554,874
2026-04-03	20.270	20.390	19.750	19.770	19.770	3,375,377
2026-04-02	20.420	20.550	20.020	20.160	20.160	3,604,100
2026-04-01	20.660	20.760	20.420	20.590	20.590	3,475,200
2026-03-31	20.650	20.860	20.300	20.360	20.360	4,637,485
2026-03-30	20.460	21.280	20.460	20.690	20.690	7,690,784
2026-03-27	20.150	20.850	19.980	20.670	20.670	6,083,620
2026-03-26	20.310	21.210	20.260	20.480	20.480	10,006,840
2026-03-25	19.810	20.270	19.610	20.220	20.220	5,739,520
2026-03-24	19.470	19.620	18.940	19.580	19.580	6,253,818
2026-03-23	19.500	20.090	18.910	19.080	19.080	6,964,199
2026-03-20	20.590	20.630	19.810	19.810	19.810	5,109,360
2026-03-19	21.070	21.080	20.270	20.340	20.340	6,060,463
2026-03-18	21.600	21.730	20.900	21.260	21.260	6,689,291
2026-03-17	22.570	22.570	21.500	21.540	21.540	7,294,385
2026-03-16	22.010	22.790	22.010	22.480	22.480	6,398,879
2026-03-13	22.100	22.830	22.070	22.220	22.220	6,963,574
2026-03-12	22.220	22.680	22.080	22.270	22.270	7,443,000
2026-03-11	22.090	22.370	22.050	22.180	22.180	5,222,270
2026-03-10	21.990	22.190	21.850	22.080	22.080	4,565,730
2026-03-09	21.810	21.880	21.180	21.720	21.720	6,689,542
2026-03-06	21.610	22.110	21.440	22.010	22.010	4,723,389
2026-03-05	21.630	21.850	21.420	21.550	21.550	4,520,879
2026-03-04	21.200	21.830	21.200	21.330	21.330	5,157,622
2026-03-03	22.740	22.940	21.500	21.520	21.520	8,981,173
2026-03-02	23.320	23.500	22.700	22.710	22.710	8,209,900
2026-02-27	23.470	23.680	23.420	23.640	23.640	5,306,240
2026-02-26	23.830	23.890	23.410	23.570	23.570	6,859,529
2026-02-25	23.550	23.950	23.340	23.800	23.800	9,183,662
2026-02-24	23.330	23.450	23.000	23.400	23.400	6,387,093
2026-02-13	23.020	23.240	22.900	23.020	23.020	4,833,757
2026-02-12	23.330	23.330	23.000	23.060	23.060	5,216,000
2026-02-11	23.000	23.390	22.940	23.190	23.190	4,771,000
2026-02-10	23.340	23.500	23.030	23.120	23.120	5,125,100
2026-02-09	23.660	23.660	23.140	23.290	23.290	10,112,340
2026-02-06	22.100	24.260	21.960	23.250	23.250	18,837,420
2026-02-05	22.550	22.650	22.160	22.240	22.240	4,644,500
2026-02-04	23.040	23.070	22.400	22.660	22.660	6,903,656
2026-02-03	22.430	23.130	22.190	23.050	23.050	8,657,392
2026-02-02	22.580	22.890	22.100	22.110	22.110	7,289,260
2026-01-30	22.880	23.100	22.180	22.800	22.800	9,323,261
2026-01-29	22.980	23.280	22.500	22.580	22.580	9,675,721
2026-01-28	23.720	23.720	23.120	23.190	23.190	8,962,173
2026-01-27	23.980	23.990	22.540	23.710	23.710	15,707,130
2026-01-26	25.020	25.220	23.970	24.210	24.210	15,247,210
2026-01-23	24.700	25.100	24.620	25.000	25.000	14,472,530
2026-01-22	24.750	25.200	24.550	24.680	24.680	13,814,870
2026-01-21	25.110	25.270	24.400	24.930	24.930	19,662,189

← NewerPage 3 of 21 · 1,218 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.