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
2025-04-28	16.800	18.450	15.980	17.660	17.660	97,043,934
2025-04-25	17.100	18.020	16.540	16.780	16.780	105,583,868
2025-04-24	15.990	16.380	14.660	16.380	16.380	49,450,208
2025-04-23	13.990	14.890	13.590	14.890	14.890	39,205,087
2025-04-22	12.310	13.540	12.300	13.540	13.540	17,996,130
2025-04-21	11.830	12.320	11.750	12.310	12.310	5,667,640
2025-04-18	11.850	12.040	11.700	11.910	11.910	4,422,200
2025-04-17	11.670	12.060	11.610	11.910	11.910	6,325,500
2025-04-16	12.000	12.010	11.510	11.640	11.640	5,027,100
2025-04-15	11.830	12.210	11.800	12.030	12.030	6,928,294
2025-04-14	11.780	12.090	11.720	11.850	11.850	5,660,200
2025-04-11	11.150	11.780	11.140	11.550	11.550	6,843,550
2025-04-10	11.320	11.630	11.310	11.320	11.320	7,378,910
2025-04-09	10.580	11.320	9.810	11.140	11.140	9,445,610
2025-04-08	11.300	11.520	10.490	10.860	10.860	10,471,320
2025-04-07	12.210	12.230	11.520	11.520	11.520	6,817,113
2025-04-03	12.920	13.170	12.630	12.800	12.800	4,708,020
2025-04-02	12.910	13.240	12.900	13.070	13.070	6,416,040
2025-04-01	12.880	13.050	12.860	12.910	12.910	3,616,400
2025-03-31	12.960	12.960	12.490	12.880	12.880	6,669,950
2025-03-28	13.680	13.730	13.060	13.080	13.080	8,941,114
2025-03-27	13.460	13.890	13.400	13.640	13.640	12,296,874
2025-03-26	13.200	13.690	13.140	13.450	13.450	7,191,134
2025-03-25	12.990	13.270	12.900	13.230	13.230	6,086,721
2025-03-24	13.380	13.430	12.700	13.040	13.040	8,569,784
2025-03-21	14.120	14.120	13.400	13.430	13.430	10,955,020
2025-03-20	14.120	14.410	14.060	14.120	14.120	5,623,880
2025-03-19	14.380	14.380	14.060	14.160	14.160	5,563,860
2025-03-18	14.120	14.550	14.110	14.330	14.330	8,068,000
2025-03-17	13.960	14.300	13.820	14.150	14.150	7,531,280
2025-03-14	13.800	13.960	13.510	13.930	13.930	8,143,950
2025-03-13	14.400	14.480	13.600	13.790	13.790	13,774,647
2025-03-12	14.350	14.770	14.210	14.500	14.500	12,308,300
2025-03-11	14.070	14.300	13.970	14.170	14.170	7,873,460
2025-03-10	14.340	14.440	14.120	14.220	14.220	7,600,900
2025-03-07	14.490	14.710	14.270	14.380	14.380	10,755,370
2025-03-06	14.550	14.660	14.480	14.580	14.580	9,985,900
2025-03-05	14.580	14.580	14.110	14.480	14.480	10,996,000
2025-03-04	14.330	14.640	14.240	14.520	14.520	8,572,000
2025-03-03	14.570	14.850	14.340	14.470	14.470	10,788,240
2025-02-28	15.100	15.250	14.280	14.330	14.330	16,098,630
2025-02-27	15.200	15.510	14.930	15.250	15.250	20,190,157
2025-02-26	15.000	15.550	15.000	15.260	15.260	19,754,490
2025-02-25	15.120	15.420	14.950	15.120	15.120	19,075,070
2025-02-24	15.350	15.940	15.150	15.470	15.470	26,363,710
2025-02-21	15.010	15.560	15.010	15.350	15.350	29,239,156
2025-02-20	15.180	15.400	14.740	15.190	15.190	32,921,020
2025-02-19	14.290	15.320	14.210	15.190	15.190	41,550,014
2025-02-18	14.160	14.980	13.900	14.460	14.460	32,069,474
2025-02-17	13.900	14.170	13.580	14.170	14.170	16,938,190
2025-02-14	14.150	14.480	13.820	13.980	13.980	21,211,583
2025-02-13	14.460	14.800	14.120	14.200	14.200	23,973,191
2025-02-12	13.950	14.660	13.880	14.450	14.450	31,636,963
2025-02-11	13.860	14.130	13.720	13.940	13.940	15,626,650
2025-02-10	13.900	14.000	13.740	13.930	13.930	14,520,824
2025-02-07	14.100	14.160	13.700	13.970	13.970	21,335,822
2025-02-06	13.400	14.140	13.340	14.040	14.040	21,889,026
2025-02-05	13.360	13.550	13.230	13.500	13.500	11,464,900
2025-01-27	13.850	14.050	13.160	13.160	13.160	15,946,447
2025-01-24	13.580	14.130	13.570	13.920	13.920	17,257,279

← NewerPage 7 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.