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
2026-01-21	25.110	25.270	24.400	24.930	24.930	19,662,189
2026-01-20	25.000	26.100	24.700	25.490	25.490	31,804,320
2026-01-19	24.610	25.280	24.420	24.930	24.930	21,017,750
2026-01-16	24.020	24.520	23.680	24.390	24.390	19,362,286
2026-01-15	23.540	24.140	23.450	23.860	23.860	9,165,862
2026-01-14	23.630	24.190	23.280	23.780	23.780	14,824,565
2026-01-13	24.660	24.660	23.560	23.600	23.600	16,397,121
2026-01-12	24.130	24.880	23.960	24.690	24.690	20,701,273
2026-01-09	23.880	24.450	23.830	24.170	24.170	13,479,930
2026-01-08	24.010	24.280	23.870	23.990	23.990	11,756,734
2026-01-07	24.490	24.490	23.820	24.060	24.060	15,423,005
2026-01-06	24.320	24.670	24.160	24.450	24.450	15,546,535
2026-01-05	24.300	24.410	24.000	24.220	24.220	16,816,326
2025-12-31	24.630	24.980	24.310	24.500	24.500	20,513,865
2025-12-30	23.500	25.970	23.250	24.990	24.990	36,098,415
2025-12-29	23.600	24.080	23.180	23.710	23.710	20,004,083
2025-12-26	23.600	24.090	23.280	23.400	23.400	19,030,467
2025-12-25	22.890	23.800	22.750	23.600	23.600	18,949,334
2025-12-24	23.020	23.230	22.820	23.000	23.000	14,007,661
2025-12-23	22.460	23.480	22.120	23.150	23.150	22,095,246
2025-12-22	22.260	22.480	22.150	22.350	22.350	6,135,644
2025-12-19	21.890	22.240	21.890	22.100	22.100	5,117,353
2025-12-18	22.000	22.660	21.900	21.900	21.900	7,412,200
2025-12-17	21.770	22.300	21.460	22.210	22.210	8,087,525
2025-12-16	22.400	22.400	21.560	21.770	21.770	7,386,000
2025-12-15	22.320	22.830	22.210	22.480	22.480	6,827,626
2025-12-12	22.500	22.540	22.250	22.320	22.320	6,183,200
2025-12-11	22.900	23.040	22.500	22.500	22.500	6,522,968
2025-12-10	22.620	22.980	22.500	22.810	22.810	6,427,182
2025-12-09	22.890	23.170	22.730	22.780	22.780	6,677,652
2025-12-08	22.850	23.150	22.720	23.100	23.100	9,584,305
2025-12-05	22.240	22.980	22.060	22.840	22.840	11,742,548
2025-12-04	23.210	23.230	22.060	22.320	22.320	11,108,962
2025-12-03	22.680	22.790	22.130	22.300	22.300	6,997,800
2025-12-02	23.100	23.100	22.640	22.680	22.680	8,134,610
2025-12-01	23.000	23.330	22.960	23.180	23.180	8,938,240
2025-11-28	22.490	22.950	22.420	22.900	22.900	9,637,001
2025-11-27	22.410	23.120	22.410	22.470	22.470	9,961,970
2025-11-26	22.310	23.050	22.210	22.520	22.520	11,826,800
2025-11-25	22.120	22.750	21.880	22.470	22.470	11,920,560
2025-11-24	22.200	22.310	21.190	21.900	21.900	11,164,887
2025-11-21	23.600	23.650	22.000	22.040	22.040	15,923,326
2025-11-20	24.400	24.690	24.000	24.000	24.000	9,606,243
2025-11-19	24.470	24.910	23.930	24.720	24.720	13,491,437
2025-11-18	25.990	25.990	24.400	24.470	24.470	22,488,161
2025-11-17	25.800	26.700	24.910	26.300	26.300	27,459,291
2025-11-14	27.000	27.480	26.000	26.090	26.090	28,090,034
2025-11-13	26.580	28.280	26.490	27.870	27.870	37,178,096
2025-11-12	27.730	27.750	26.010	26.810	26.810	32,138,337
2025-11-11	27.380	29.000	26.900	28.110	28.110	47,939,809
2025-11-10	27.200	28.500	27.100	27.930	27.930	66,777,563
2025-11-07	24.960	27.130	24.800	27.130	27.130	39,682,354
2025-11-06	24.080	24.970	24.080	24.660	24.660	12,854,061
2025-11-05	23.680	24.160	23.550	24.070	24.070	8,722,760
2025-11-04	25.110	25.490	24.080	24.190	24.190	16,566,829
2025-11-03	26.020	26.140	24.880	25.360	25.360	20,489,424
2025-10-31	25.260	26.350	25.200	26.230	26.230	31,318,235
2025-10-30	25.750	25.990	25.030	25.130	25.130	16,080,904
2025-10-29	25.770	26.150	25.260	25.950	25.950	22,451,969
2025-10-28	25.250	25.880	24.900	25.600	25.600	19,272,166

← NewerPage 4 of 21 · 1,213 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.