UK markets closed

Zhejiang Zhongxin Fluoride Materials Co.,Ltd (002915.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
11.88-0.13 (-1.08%)
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202412.0112.2011.7411.8811.887,916,253
29 Apr 202411.4612.0711.4012.0112.0112,164,677
26 Apr 202410.8311.4610.8111.3711.3711,356,810
25 Apr 202410.7111.4610.7011.1511.1511,424,417
24 Apr 202410.7710.8510.6210.8110.815,348,500
23 Apr 202410.6410.8010.6010.7510.756,004,839
22 Apr 202410.5010.9810.5010.5810.587,386,999
19 Apr 202411.0911.3010.7710.9910.998,642,630
18 Apr 202411.2811.3510.8611.0911.0910,793,809
17 Apr 202410.3411.2710.3411.2411.2414,654,072
16 Apr 202411.0711.1810.3310.3310.3313,363,470
15 Apr 202412.5712.5811.4811.4811.4818,864,908
12 Apr 202413.2213.2212.7112.7512.7514,298,186
11 Apr 202413.4913.6113.0013.2313.2316,233,596
10 Apr 202414.5014.5013.6013.7013.7024,695,116
09 Apr 202413.7214.8013.7114.6614.6634,643,765
08 Apr 202413.7214.4013.5513.9313.9322,762,304
03 Apr 202413.8014.4813.7313.7513.7523,417,931
02 Apr 202413.3314.0813.3313.8313.8321,375,282
01 Apr 202413.2013.4513.0013.3813.3811,061,600
29 Mar 202412.7413.8012.6213.2213.2212,253,596
28 Mar 202412.4012.9712.3212.7812.7811,978,968
27 Mar 202413.4213.4812.4112.4312.4314,851,158
26 Mar 202413.0813.7413.0413.5713.5715,723,530
25 Mar 202413.8214.0413.1513.1713.1715,768,053
22 Mar 202414.5814.7014.0514.1014.1017,633,038
21 Mar 202414.2814.9413.9614.5914.5928,413,633
20 Mar 202414.1414.4414.0614.3214.3213,813,974
19 Mar 202414.5314.5414.1514.1514.1520,660,568
18 Mar 202414.5014.7814.2814.6814.6828,643,415
15 Mar 202413.8614.9613.6214.6514.6537,360,761
14 Mar 202413.9614.5013.6114.0114.0127,394,986
13 Mar 202413.9814.0813.7013.8713.8719,581,249
12 Mar 202413.3814.3013.2314.0814.0830,953,643
11 Mar 202413.2913.6013.1213.4613.4612,480,639
08 Mar 202413.2513.4912.9713.2913.2914,722,196
07 Mar 202414.2914.4113.3713.3813.3819,889,248
06 Mar 202413.3914.0813.3113.8813.8823,543,504
05 Mar 202413.6913.9913.2713.4113.4119,153,565
04 Mar 202413.5514.3013.1514.0214.0227,275,708
01 Mar 202414.0814.3513.7513.9413.9426,495,940
29 Feb 202413.2114.5213.0314.4014.4034,438,772
28 Feb 202414.2415.2113.8413.9113.9151,544,804
27 Feb 202412.3213.8312.2613.8313.8317,898,455
26 Feb 202412.7713.0912.3112.5712.5722,318,455
23 Feb 202411.5012.3711.4712.2612.2620,033,591
22 Feb 202411.0511.6211.0511.5911.5915,549,520
21 Feb 202410.8011.6010.6811.2411.2421,851,919
20 Feb 202410.4211.2810.2511.1111.1121,466,082
19 Feb 202410.0010.599.9910.5010.5018,314,392
08 Feb 20249.2110.148.5510.1010.1025,530,338
07 Feb 202410.5810.709.459.459.4523,523,755
06 Feb 202410.0011.019.5610.5010.5019,573,848
05 Feb 202411.7111.7210.6210.6210.6215,981,635
02 Feb 202412.2112.5211.4511.8011.8016,175,421
01 Feb 202412.3012.8112.1812.2112.2118,455,025
31 Jan 202412.9913.1312.1212.1512.1521,183,852
30 Jan 202414.1014.3013.2113.2813.2819,253,746
29 Jan 202414.9015.0614.0614.2114.2128,279,847
26 Jan 202413.5215.1513.5215.1515.1525,004,720
25 Jan 202413.9414.2313.2213.7713.7738,763,219
24 Jan 202415.0715.3813.8614.6914.6936,542,260
23 Jan 202415.5516.0714.6615.1715.1737,253,347
22 Jan 202415.8816.7515.5415.8615.8642,254,262
19 Jan 202415.9817.1015.7715.8815.8855,035,493
18 Jan 202414.4815.9914.0915.9915.9944,448,561
17 Jan 202414.8915.5714.5414.5414.5426,069,046
16 Jan 202415.0015.0414.5214.8914.8918,961,806
15 Jan 202415.3315.4014.8815.0115.0117,447,556
12 Jan 202415.3916.0615.0015.2515.2528,297,910
11 Jan 202414.8815.4914.8715.3915.3924,857,106
10 Jan 202416.0516.3314.9615.1915.1933,369,684
09 Jan 202416.8117.5015.9016.2216.2239,395,567
08 Jan 202416.0017.6115.6916.9816.9843,002,476
05 Jan 202416.5317.3516.2116.6716.6740,424,452
04 Jan 202417.2117.4116.0716.5316.5342,417,619
03 Jan 202417.6019.1017.3217.8417.8452,220,643
02 Jan 202418.6020.0017.9118.2618.2677,373,000
29 Dec 202316.0018.2616.0018.2618.2662,465,823
28 Dec 202315.3017.2415.0516.6016.6055,560,837
27 Dec 202315.8216.3914.7515.9715.9748,554,645
26 Dec 202315.3416.8115.3415.8215.8251,545,685
25 Dec 202315.3016.2414.7115.3415.3449,024,243
22 Dec 202314.6416.3414.3116.3416.3465,754,155
21 Dec 202315.3016.1914.5314.8514.8547,553,776
20 Dec 202315.3315.3315.0015.3315.3322,457,175
19 Dec 202313.3913.9413.0613.9413.9421,116,824
18 Dec 202312.1012.6711.8312.6712.676,037,003
15 Dec 202311.6011.6911.4811.5211.521,666,600
14 Dec 202311.6211.7511.4911.5211.522,332,536
13 Dec 202311.8311.8311.5911.6011.602,608,450
12 Dec 202311.9712.0111.7311.8111.812,149,700
11 Dec 202311.9011.9711.7011.9011.903,118,463
08 Dec 202312.1912.2811.8911.9611.962,332,580
07 Dec 202312.3012.3212.1112.1712.172,092,320
06 Dec 202312.1612.5312.1212.3212.323,112,230
05 Dec 202312.3212.4512.1612.1612.161,993,449
04 Dec 202312.3712.4812.3212.3712.371,728,290
01 Dec 202312.4812.4812.2512.3812.381,866,400
30 Nov 202312.6912.6912.3012.3812.382,784,275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...