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
2025-01-23	13.910	14.210	13.600	13.600	13.600	20,761,006
2025-01-22	14.010	14.410	13.750	13.770	13.770	19,849,860
2025-01-21	13.850	14.410	13.670	14.230	14.230	33,070,500
2025-01-20	13.600	14.000	13.280	13.850	13.850	25,450,460
2025-01-17	13.670	14.350	13.610	13.980	13.980	30,906,300
2025-01-16	13.730	13.900	13.260	13.800	13.800	27,548,321
2025-01-15	13.770	14.000	13.540	13.620	13.620	26,217,936
2025-01-14	12.920	14.150	12.810	13.900	13.900	39,944,696
2025-01-13	12.700	13.330	12.590	12.860	12.860	21,543,558
2025-01-10	13.150	14.150	13.050	13.330	13.330	37,071,849
2025-01-09	12.840	13.600	12.800	13.300	13.300	25,632,620
2025-01-08	12.700	13.300	12.600	13.010	13.010	20,372,790
2025-01-07	12.580	12.860	12.170	12.860	12.860	15,981,080
2025-01-06	12.300	12.760	11.820	12.350	12.350	13,826,300
2025-01-03	13.240	13.270	12.330	12.370	12.370	20,843,440
2025-01-02	12.750	13.790	12.490	13.180	13.180	25,959,401
2024-12-31	13.200	13.460	12.710	12.780	12.780	17,738,300
2024-12-30	13.400	13.640	13.100	13.210	13.210	21,895,941
2024-12-27	13.550	14.410	13.470	13.800	13.800	34,501,986
2024-12-26	13.440	13.760	13.140	13.540	13.540	29,222,233
2024-12-25	13.530	13.710	12.920	13.070	13.070	30,083,340
2024-12-24	12.540	13.730	12.540	13.730	13.730	13,725,319
2024-12-23	13.450	13.460	12.440	12.480	12.480	24,897,295
2024-12-20	13.150	13.630	13.100	13.530	13.530	24,314,942
2024-12-19	13.030	13.670	13.030	13.270	13.270	29,840,825
2024-12-18	13.290	13.540	13.140	13.230	13.230	28,979,630
2024-12-17	14.390	14.530	13.500	13.500	13.500	41,216,355
2024-12-16	17.000	17.490	14.990	15.000	15.000	69,601,475
2024-12-13	15.670	17.570	15.320	16.660	16.660	64,331,701
2024-12-12	16.220	17.490	15.520	15.970	15.970	76,486,644
2024-12-11	17.190	17.190	16.420	17.190	17.190	72,301,230
2024-12-10	15.630	15.630	15.630	15.630	15.630	4,417,380
2024-12-09	12.850	14.210	12.780	14.210	14.210	24,825,823
2024-12-06	13.220	13.400	12.700	12.920	12.920	22,387,280
2024-12-05	12.790	13.370	12.790	13.130	13.130	24,622,352
2024-12-04	13.020	13.400	12.650	12.880	12.880	32,074,900
2024-12-03	14.150	14.150	13.100	13.190	13.190	58,186,112
2024-12-02	11.730	12.870	11.700	12.870	12.870	12,207,600
2024-11-29	11.720	11.770	11.360	11.700	11.700	10,519,620
2024-11-28	11.700	11.880	11.540	11.610	11.610	11,938,858
2024-11-27	11.500	11.720	11.110	11.700	11.700	15,573,062
2024-11-26	12.290	12.470	11.780	11.860	11.860	18,832,150
2024-11-25	12.210	12.400	11.840	12.290	12.290	21,176,077
2024-11-22	12.560	12.800	11.860	12.000	12.000	29,495,080
2024-11-21	13.010	13.010	12.340	12.440	12.440	44,934,711
2024-11-20	11.380	12.530	11.360	12.530	12.530	13,905,160
2024-11-19	10.860	11.400	10.860	11.390	11.390	12,044,399
2024-11-18	11.240	11.610	10.760	10.880	10.880	13,675,930
2024-11-15	11.300	11.630	11.060	11.060	11.060	10,198,056
2024-11-14	12.080	12.250	11.350	11.360	11.360	12,507,924
2024-11-13	11.540	11.940	11.350	11.810	11.810	10,751,076
2024-11-12	11.930	12.120	11.480	11.650	11.650	14,344,810
2024-11-11	11.260	11.800	11.250	11.750	11.750	14,681,441
2024-11-08	11.440	11.610	11.220	11.270	11.270	8,523,877
2024-11-07	11.200	11.440	11.170	11.380	11.380	8,106,692
2024-11-06	11.400	11.650	11.240	11.310	11.310	11,615,790
2024-11-05	11.150	11.400	11.070	11.390	11.390	11,341,638
2024-11-04	10.760	11.150	10.680	11.150	11.150	7,768,100
2024-11-01	11.130	11.350	10.670	10.760	10.760	10,065,222
2024-10-31	10.790	11.210	10.760	11.180	11.180	10,585,278

← NewerPage 8 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.