Zhejiang Zhongxin Fluoride Materials Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 15.950 | 15.950 | 15.510 | 15.510 | 15.510 | 3,632,922 |
| 2026-10-21 | 15.910 | 16.080 | 15.710 | 15.730 | 15.730 | 3,371,811 |
| 2026-10-20 | 15.460 | 16.020 | 15.420 | 15.950 | 15.950 | 4,509,615 |
| 2026-10-19 | 15.450 | 15.600 | 15.070 | 15.500 | 15.500 | 4,013,352 |
| 2026-10-16 | 15.800 | 15.920 | 15.410 | 15.650 | 15.650 | 3,818,927 |
| 2026-10-15 | 15.200 | 15.740 | 15.200 | 15.490 | 15.490 | 4,037,973 |
| 2026-10-14 | 16.230 | 16.430 | 15.750 | 15.790 | 15.790 | 3,856,357 |
| 2026-10-13 | 15.890 | 16.320 | 15.700 | 16.230 | 16.230 | 4,272,235 |
| 2026-10-12 | 16.550 | 16.720 | 16.150 | 16.170 | 16.170 | 4,207,500 |
| 2026-10-09 | 16.310 | 16.660 | 15.980 | 16.660 | 16.660 | 7,130,328 |
| 2026-10-08 | 16.280 | 16.580 | 16.190 | 16.300 | 16.300 | 3,644,208 |
| 2026-09-30 | 16.600 | 16.600 | 16.220 | 16.240 | 16.240 | 3,455,420 |
| 2026-09-29 | 16.200 | 16.450 | 16.100 | 16.270 | 16.270 | 3,626,347 |
| 2026-09-28 | 16.750 | 17.000 | 16.110 | 16.200 | 16.200 | 5,074,356 |
| 2026-09-24 | 16.990 | 17.140 | 16.810 | 16.820 | 16.820 | 3,675,221 |
| 2026-09-23 | 17.280 | 17.290 | 17.000 | 17.050 | 17.050 | 4,458,431 |
| 2026-09-22 | 17.560 | 17.580 | 17.250 | 17.280 | 17.280 | 5,908,485 |
Page 1 of 1 · 17 trading days
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.