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
2025-10-27	25.100	25.770	25.010	25.260	25.260	14,668,483
2025-10-24	24.540	24.990	24.320	24.920	24.920	11,050,292
2025-10-23	24.470	24.660	24.020	24.530	24.530	8,887,286
2025-10-22	25.030	25.160	24.640	24.710	24.710	8,077,986
2025-10-21	25.010	25.150	24.620	25.030	25.030	9,136,300
2025-10-20	24.860	25.240	24.720	25.010	25.010	8,738,040
2025-10-17	25.080	25.400	24.510	24.550	24.550	9,766,076
2025-10-16	25.420	25.790	25.010	25.130	25.130	14,785,238
2025-10-15	25.040	26.280	24.930	26.120	26.120	21,760,417
2025-10-14	26.100	26.390	24.600	24.820	24.820	17,000,831
2025-10-13	24.670	26.250	24.580	26.030	26.030	14,945,437
2025-10-10	26.670	27.350	26.410	26.580	26.580	20,211,983
2025-10-09	26.600	26.890	26.200	26.670	26.670	16,637,140
2025-09-30	26.700	27.100	26.400	26.550	26.550	18,847,980
2025-09-29	26.010	27.440	26.010	26.690	26.690	29,283,359
2025-09-26	26.180	26.350	25.550	25.550	25.550	13,943,602
2025-09-25	26.750	27.300	26.450	26.490	26.490	16,670,075
2025-09-24	26.450	26.870	25.930	26.810	26.810	17,955,161
2025-09-23	27.510	27.840	25.920	26.490	26.490	24,523,226
2025-09-22	27.250	28.210	27.230	27.610	27.610	18,600,242
2025-09-19	28.100	28.210	27.250	27.250	27.250	26,911,382
2025-09-18	29.510	29.860	28.000	28.210	28.210	43,524,892
2025-09-17	30.170	31.100	29.630	29.870	29.870	44,364,988
2025-09-16	29.040	30.960	28.880	30.650	30.650	55,011,563
2025-09-15	28.500	30.080	28.480	29.280	29.280	38,860,387
2025-09-12	29.400	30.080	28.790	28.880	28.880	40,800,406
2025-09-11	28.810	29.600	28.300	29.510	29.510	50,548,534
2025-09-10	28.290	29.720	28.290	29.010	29.010	44,265,865
2025-09-09	28.870	30.350	28.160	29.460	29.460	76,749,827
2025-09-08	25.880	28.700	25.600	28.700	28.700	46,122,060
2025-09-05	24.420	26.300	24.420	26.090	26.090	33,903,870
2025-09-04	25.510	26.370	23.780	24.410	24.410	30,670,795
2025-09-03	28.700	28.700	26.120	26.410	26.410	36,932,362
2025-09-02	27.220	29.910	25.480	28.920	28.920	66,277,804
2025-09-01	26.600	27.260	26.180	27.200	27.200	23,033,041
2025-08-29	26.450	27.770	26.030	27.030	27.030	36,840,700
2025-08-28	26.150	26.620	25.190	26.540	26.540	32,039,669
2025-08-27	27.300	27.850	26.530	26.650	26.650	27,793,811
2025-08-26	28.240	28.240	27.250	27.410	27.410	26,022,435
2025-08-25	28.090	28.470	27.720	28.230	28.230	30,824,646
2025-08-22	27.840	28.230	27.670	27.980	27.980	25,993,899
2025-08-21	28.900	28.950	27.650	28.120	28.120	34,116,002
2025-08-20	29.070	30.050	28.250	28.770	28.770	41,708,255
2025-08-19	30.000	30.730	29.060	29.610	29.610	59,247,500
2025-08-18	31.490	32.840	29.500	31.480	31.480	92,607,668
2025-08-15	28.200	32.510	28.200	31.220	31.220	90,858,308
2025-08-14	29.500	32.000	29.020	30.060	30.060	97,969,818
2025-08-13	28.420	31.200	27.810	30.200	30.200	106,542,619
2025-08-12	30.020	30.600	27.510	28.360	28.360	96,639,793
2025-08-11	27.810	28.830	25.660	28.830	28.830	70,226,666
2025-08-08	26.880	29.500	26.180	26.210	26.210	107,881,139
2025-08-07	26.870	26.870	26.050	26.870	26.870	62,002,696
2025-08-06	23.420	24.430	23.320	24.430	24.430	45,726,676
2025-08-05	20.360	22.210	20.360	22.210	22.210	51,894,735
2025-08-04	19.140	20.500	19.100	20.190	20.190	34,409,227
2025-08-01	19.680	19.800	19.250	19.320	19.320	16,253,910
2025-07-31	19.720	20.130	19.590	19.750	19.750	21,843,900
2025-07-30	20.270	20.520	19.820	19.950	19.950	25,899,048
2025-07-29	20.680	20.800	20.120	20.290	20.290	52,665,512
2025-07-28	19.020	20.680	19.020	20.680	20.680	33,146,477

← NewerPage 5 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.