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
2025-07-25	18.750	18.850	18.590	18.800	18.800	11,740,294
2025-07-24	18.650	18.950	18.530	18.850	18.850	15,458,140
2025-07-23	19.010	19.150	18.490	18.520	18.520	21,779,140
2025-07-22	19.490	19.630	19.000	19.180	19.180	31,357,705
2025-07-21	19.520	19.980	19.400	19.770	19.770	31,982,018
2025-07-18	19.890	20.000	19.410	19.530	19.530	31,672,998
2025-07-17	19.900	20.330	19.330	19.840	19.840	47,600,520
2025-07-16	19.400	20.870	19.120	20.250	20.250	66,586,522
2025-07-15	19.210	20.370	19.000	19.720	19.720	88,188,701
2025-07-14	17.190	18.790	17.190	18.790	18.790	32,539,450
2025-07-11	16.790	17.250	16.680	17.080	17.080	11,362,672
2025-07-10	16.950	17.130	16.770	16.880	16.880	9,130,400
2025-07-09	17.500	17.680	17.000	17.050	17.050	11,508,240
2025-07-08	16.940	17.640	16.760	17.320	17.320	15,190,300
2025-07-07	16.580	17.000	16.530	16.900	16.900	14,547,930
2025-07-04	17.820	17.820	17.340	17.360	17.360	11,389,540
2025-07-03	17.660	18.000	17.500	17.750	17.750	12,344,600
2025-07-02	17.900	18.050	17.660	17.810	17.810	11,662,900
2025-07-01	17.890	18.250	17.660	18.050	18.050	17,603,200
2025-06-30	17.780	17.960	17.550	17.880	17.880	10,552,950
2025-06-27	17.800	17.850	17.550	17.650	17.650	10,849,759
2025-06-26	17.790	18.200	17.680	17.720	17.720	16,266,900
2025-06-25	17.550	18.100	17.500	17.850	17.850	22,193,100
2025-06-24	17.090	18.010	17.000	17.720	17.720	25,827,600
2025-06-23	16.660	17.180	16.660	17.080	17.080	10,624,964
2025-06-20	17.140	17.420	16.830	16.840	16.840	10,781,510
2025-06-19	17.530	17.890	17.220	17.270	17.270	13,767,234
2025-06-18	17.740	17.850	17.330	17.620	17.620	13,141,200
2025-06-17	17.960	18.360	17.770	17.870	17.870	11,541,790
2025-06-16	17.730	18.130	17.730	18.040	18.040	11,705,900
2025-06-13	18.300	18.500	17.850	17.900	17.900	16,883,200
2025-06-12	18.690	18.700	18.390	18.540	18.540	13,883,700
2025-06-11	18.450	18.990	18.300	18.750	18.750	16,712,753
2025-06-10	18.990	19.050	18.170	18.560	18.560	21,516,865
2025-06-09	18.370	19.100	18.370	18.860	18.860	26,772,751
2025-06-06	18.890	19.450	18.550	18.600	18.600	32,965,226
2025-06-05	18.790	19.170	18.380	18.890	18.890	26,409,000
2025-06-04	18.670	18.910	18.260	18.790	18.790	22,795,300
2025-06-03	18.500	18.830	18.390	18.590	18.590	18,024,600
2025-05-30	18.820	19.200	18.200	18.710	18.710	27,200,540
2025-05-29	19.170	19.550	19.020	19.140	19.140	26,185,781
2025-05-28	20.350	20.500	19.290	19.360	19.360	34,670,752
2025-05-27	20.130	20.420	19.700	20.350	20.350	36,468,072
2025-05-26	19.410	20.880	18.950	20.450	20.450	51,011,075
2025-05-23	20.170	20.250	19.500	19.600	19.600	43,899,394
2025-05-22	20.110	21.730	20.000	20.350	20.350	46,604,258
2025-05-21	20.850	21.400	20.040	20.560	20.560	60,625,926
2025-05-20	23.730	24.180	21.440	21.530	21.530	78,539,949
2025-05-19	23.000	24.560	22.300	23.720	23.720	105,383,829
2025-05-16	19.300	22.370	19.300	22.370	22.370	70,352,217
2025-05-15	22.050	22.500	20.340	20.340	20.340	77,885,594
2025-05-14	22.290	23.040	21.560	22.600	22.600	85,102,928
2025-05-13	21.030	23.670	20.690	23.000	23.000	97,851,241
2025-05-12	22.260	22.800	21.010	21.520	21.520	88,380,407
2025-05-09	21.600	23.150	20.940	21.850	21.850	94,771,572
2025-05-08	21.220	21.890	21.210	21.450	21.450	87,208,401
2025-05-07	21.280	23.570	21.010	23.570	23.570	120,871,210
2025-05-06	21.990	21.990	20.200	21.430	21.430	97,663,788
2025-04-30	21.370	21.370	20.000	21.370	21.370	80,944,227
2025-04-29	19.370	19.430	18.180	19.430	19.430	37,955,008

← NewerPage 6 of 21 · 1,219 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.