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
2024-10-30	10.770	11.020	10.690	10.850	10.850	6,792,120
2024-10-29	11.190	11.280	10.820	10.840	10.840	8,241,670
2024-10-28	11.280	11.360	11.080	11.190	11.190	10,534,381
2024-10-25	10.550	11.280	10.550	11.110	11.110	14,267,700
2024-10-24	10.720	10.790	10.500	10.580	10.580	5,556,790
2024-10-23	10.800	10.880	10.600	10.720	10.720	7,776,827
2024-10-22	10.530	10.890	10.480	10.840	10.840	10,478,147
2024-10-21	10.270	10.740	10.230	10.560	10.560	10,075,390
2024-10-18	9.970	10.360	9.890	10.200	10.200	10,134,437
2024-10-17	10.120	10.290	9.950	9.970	9.970	6,120,420
2024-10-16	10.010	10.300	9.990	10.120	10.120	5,345,190
2024-10-15	10.230	10.440	10.130	10.130	10.130	6,322,230
2024-10-14	10.060	10.380	9.960	10.330	10.330	6,904,315
2024-10-11	10.560	10.580	9.900	10.020	10.020	8,107,680
2024-10-10	10.570	10.900	10.360	10.480	10.480	10,003,163
2024-10-09	11.230	11.430	10.560	10.560	10.560	14,659,432
2024-10-08	12.160	12.160	10.900	11.710	11.710	22,999,619
2024-09-30	10.360	11.050	10.100	11.050	11.050	19,405,872
2024-09-27	9.520	10.100	9.510	10.050	10.050	14,753,200
2024-09-26	9.110	9.400	9.100	9.400	9.400	9,299,040
2024-09-25	9.150	9.350	9.120	9.150	9.150	9,021,590
2024-09-24	8.910	9.140	8.840	9.090	9.090	8,321,312
2024-09-23	8.910	8.960	8.830	8.850	8.850	3,242,600
2024-09-20	9.000	9.020	8.880	8.910	8.910	4,818,241
2024-09-19	8.860	9.070	8.810	9.030	9.030	5,941,900
2024-09-18	8.810	8.850	8.650	8.840	8.840	3,761,860
2024-09-13	9.050	9.090	8.770	8.770	8.770	5,350,420
2024-09-12	9.110	9.220	9.000	9.010	9.010	5,537,600
2024-09-11	9.200	9.370	9.130	9.180	9.180	5,061,723
2024-09-10	9.190	9.290	9.000	9.250	9.250	6,039,760
2024-09-09	9.160	9.270	9.050	9.180	9.180	5,783,181
2024-09-06	9.720	9.720	9.220	9.250	9.250	14,636,061
2024-09-05	10.400	10.520	9.810	9.830	9.830	17,538,440
2024-09-04	10.570	10.800	10.350	10.430	10.430	10,326,993
2024-09-03	10.500	10.730	10.350	10.730	10.730	11,303,239
2024-09-02	10.750	11.050	10.550	10.580	10.580	14,050,734
2024-08-30	10.470	11.010	10.390	10.890	10.890	21,467,901
2024-08-29	10.350	10.750	10.300	10.600	10.600	15,896,100
2024-08-28	10.280	10.660	10.140	10.590	10.590	18,243,428
2024-08-27	10.320	10.730	10.160	10.280	10.280	14,582,890
2024-08-26	9.950	10.590	9.930	10.450	10.450	18,982,282
2024-08-23	10.070	10.160	9.740	9.980	9.980	15,777,471
2024-08-22	10.170	10.850	9.970	10.270	10.270	24,853,861
2024-08-21	10.040	10.260	9.940	10.170	10.170	16,127,514
2024-08-20	10.370	10.430	10.010	10.110	10.110	23,192,683
2024-08-19	9.540	10.430	9.390	10.430	10.430	14,628,906
2024-08-16	9.800	9.840	9.460	9.480	9.480	11,465,593
2024-08-15	9.670	10.360	9.610	9.850	9.850	15,425,343
2024-08-14	9.850	9.960	9.600	9.760	9.760	11,784,704
2024-08-13	9.960	10.290	9.710	9.940	9.940	16,916,364
2024-08-12	10.000	10.490	9.610	10.300	10.300	22,459,275
2024-08-09	9.280	10.100	9.220	10.100	10.100	5,519,880
2024-08-08	9.080	9.270	9.030	9.180	9.180	2,476,420
2024-08-07	9.350	9.350	9.140	9.220	9.220	2,330,199
2024-08-06	9.150	9.280	9.100	9.280	9.280	3,274,940
2024-08-05	9.260	9.560	9.080	9.090	9.090	4,148,247
2024-08-02	9.280	9.490	9.260	9.360	9.360	3,669,080
2024-08-01	9.420	9.570	9.270	9.360	9.360	4,892,461
2024-07-31	9.010	9.440	8.840	9.390	9.390	6,521,531
2024-07-30	8.820	9.000	8.770	8.930	8.930	2,393,941

← NewerPage 9 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.