Zhejiang Linuo Flow Control Techno historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.840	9.860	9.620	9.800	9.698	803,800
2024-07-26	9.470	9.780	9.470	9.750	9.649	787,800
2024-07-25	9.330	9.600	9.210	9.470	9.372	667,600
2024-07-24	9.480	9.530	9.290	9.360	9.263	712,500
2024-07-23	9.710	9.780	9.460	9.480	9.382	706,900
2024-07-22	9.620	9.740	9.580	9.670	9.570	394,600
2024-07-19	9.610	9.690	9.430	9.620	9.520	500,100
2024-07-18	9.430	9.570	9.110	9.490	9.392	752,400
2024-07-17	9.740	9.770	9.500	9.540	9.441	691,400
2024-07-16	9.810	9.910	9.610	9.730	9.629	731,900
2024-07-15	10.140	10.140	9.790	9.810	9.708	756,600
2024-07-12	10.090	10.220	9.950	10.060	9.956	913,991
2024-07-11	9.890	10.100	9.840	10.080	9.975	871,590
2024-07-10	9.890	9.980	9.720	9.740	9.639	627,400
2024-07-09	9.700	9.900	9.460	9.900	9.797	1,155,822
2024-07-08	10.030	10.080	9.650	9.710	9.609	936,100
2024-07-05	9.770	10.040	9.610	10.020	9.916	807,900
2024-07-04	10.120	10.280	9.800	9.850	9.748	1,208,768
2024-07-03	10.490	10.490	10.100	10.160	10.055	822,700
2024-07-02	10.240	10.400	10.140	10.330	10.223	1,018,022
2024-07-01	10.270	10.380	9.930	10.180	10.074	1,004,000
2024-06-28	10.170	10.420	10.120	10.280	10.173	1,489,500
2024-06-27	10.280	10.710	10.150	10.270	10.164	2,123,500
2024-06-26	9.870	10.280	9.790	10.280	10.173	1,209,000
2024-06-25	9.820	10.090	9.800	9.860	9.758	1,125,700
2024-06-24	10.090	10.210	9.750	9.770	9.669	1,318,400
2024-06-21	10.120	10.390	10.010	10.240	10.134	721,200
2024-06-20	10.440	10.530	10.200	10.230	10.124	937,500
2024-06-19	10.550	10.610	10.350	10.440	10.332	796,700
2024-06-18	10.150	10.500	10.140	10.500	10.391	1,009,400
2024-06-17	10.210	10.290	10.090	10.150	10.045	878,700
2024-06-14	10.210	10.350	10.020	10.300	10.193	855,968
2024-06-13	10.330	10.450	10.210	10.330	10.223	1,100,900
2024-06-12	10.120	10.370	10.080	10.340	10.233	1,097,900
2024-06-11	10.450	10.450	10.100	10.260	9.906	1,420,100
2024-06-07	9.970	10.490	9.970	10.450	10.090	1,982,500
2024-06-06	10.310	10.470	9.700	9.880	9.539	2,324,618
2024-06-05	10.710	10.710	10.400	10.400	10.041	1,228,100
2024-06-04	11.060	11.100	10.470	10.690	10.321	2,097,900
2024-06-03	11.550	11.620	10.990	11.060	10.679	1,932,000
2024-05-31	11.390	11.600	11.370	11.550	11.152	1,209,400
2024-05-30	11.430	11.530	11.210	11.380	10.988	785,300
2024-05-29	11.280	11.540	11.220	11.430	11.036	850,100
2024-05-28	11.480	11.600	11.290	11.380	10.988	1,086,900
2024-05-27	11.650	11.650	11.180	11.480	11.084	1,546,100
2024-05-24	11.600	11.690	11.420	11.480	11.084	941,600
2024-05-23	11.860	11.870	11.510	11.590	11.190	1,386,800
2024-05-22	11.800	11.930	11.700	11.880	11.470	1,110,400
2024-05-21	12.090	12.140	11.700	11.800	11.393	1,586,900
2024-05-20	12.220	12.390	12.050	12.130	11.712	1,671,700
2024-05-17	12.170	12.250	12.010	12.170	11.750	1,148,600
2024-05-16	11.940	12.170	11.940	12.130	11.712	1,207,639
2024-05-15	12.100	12.190	11.860	11.920	11.509	1,301,700
2024-05-14	11.930	12.110	11.890	11.960	11.548	1,108,800
2024-05-13	12.220	12.280	11.800	11.890	11.480	1,436,700
2024-05-10	12.540	12.600	12.200	12.210	11.789	1,203,100
2024-05-09	12.310	12.580	12.310	12.500	12.069	1,276,900
2024-05-08	12.500	12.560	12.230	12.310	11.886	1,378,500
2024-05-07	12.340	12.500	12.260	12.500	12.069	1,171,800
2024-05-06	12.050	12.340	12.050	12.340	11.914	1,604,139

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-11	0.1500 CNY
2024-06-12	0.2500 CNY
2023-06-20	0.2500 CNY
2022-05-20	0.2000 CNY
2021-05-12	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.