Zhejiang Linuo Flow Control Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.070	12.150	11.730	11.920	11.509	1,876,400
2024-04-29	11.580	12.070	11.550	12.070	11.654	2,314,500
2024-04-26	11.770	11.780	11.500	11.580	11.181	2,503,207
2024-04-25	11.790	11.920	11.640	11.700	11.297	3,406,100
2024-04-24	11.310	11.820	11.220	11.820	11.412	4,153,103
2024-04-23	12.040	12.460	12.040	12.400	11.972	1,614,900
2024-04-22	12.060	12.240	11.660	12.070	11.654	1,630,940
2024-04-19	12.020	12.350	11.930	12.240	11.818	1,512,000
2024-04-18	12.350	12.350	11.900	12.080	11.663	1,734,668
2024-04-17	11.320	12.320	11.310	12.310	11.886	2,689,000
2024-04-16	12.000	12.040	11.010	11.090	10.708	2,671,075
2024-04-15	13.010	13.080	11.830	12.090	11.673	3,283,344
2024-04-12	13.040	13.430	13.010	13.050	12.600	1,699,800
2024-04-11	12.760	13.200	12.610	12.990	12.542	1,322,600
2024-04-10	13.120	13.240	12.670	12.870	12.426	1,459,300
2024-04-09	13.000	13.230	12.990	13.180	12.726	1,391,600
2024-04-08	13.390	13.480	12.980	12.990	12.542	2,097,200
2024-04-03	13.500	13.600	13.250	13.470	13.006	1,503,200
2024-04-02	13.550	13.620	13.400	13.570	13.102	1,772,700
2024-04-01	13.140	13.500	13.140	13.500	13.034	1,858,900
2024-03-29	12.880	13.150	12.770	13.130	12.677	1,555,201
2024-03-28	12.670	13.050	12.620	12.870	12.426	2,008,124
2024-03-27	12.810	13.370	12.680	12.690	12.252	1,948,800
2024-03-26	12.800	13.110	12.750	12.990	12.542	2,245,900
2024-03-25	13.290	13.480	12.930	12.970	12.523	2,239,000
2024-03-22	13.530	13.600	13.170	13.380	12.919	2,054,400
2024-03-21	13.560	13.650	13.280	13.620	13.150	1,859,424
2024-03-20	13.310	13.650	13.250	13.530	13.063	2,160,224
2024-03-19	13.330	13.460	13.220	13.370	12.909	2,006,900
2024-03-18	12.990	13.390	12.930	13.330	12.870	2,500,922
2024-03-15	12.600	12.930	12.600	12.910	12.465	2,094,233
2024-03-14	12.780	12.910	12.460	12.690	12.252	2,195,768
2024-03-13	12.710	12.860	12.620	12.790	12.349	2,214,422
2024-03-12	12.690	12.800	12.500	12.710	12.272	2,950,965
2024-03-11	12.400	13.070	12.250	12.750	12.310	3,780,565
2024-03-08	12.240	12.470	12.210	12.360	11.934	1,903,500
2024-03-07	12.060	12.430	12.040	12.320	11.895	2,790,732
2024-03-06	11.750	12.160	11.680	12.060	11.644	1,902,622
2024-03-05	12.120	12.120	11.700	11.750	11.345	1,619,000
2024-03-04	12.200	12.380	11.820	12.140	11.721	1,898,600
2024-03-01	12.100	12.300	11.890	12.240	11.818	2,046,339
2024-02-29	11.510	12.090	11.410	12.080	11.663	2,708,871
2024-02-28	12.980	13.140	11.540	11.600	11.200	5,129,043
2024-02-27	12.500	12.990	12.400	12.990	12.542	3,455,600
2024-02-26	12.310	12.860	12.180	12.580	12.146	3,566,532
2024-02-23	11.800	12.210	11.750	12.100	11.683	2,553,732
2024-02-22	11.460	11.830	11.460	11.800	11.393	1,602,000
2024-02-21	11.310	12.130	11.200	11.500	11.103	2,591,234
2024-02-20	11.140	11.540	10.890	11.450	11.055	2,241,903
2024-02-19	10.950	11.430	10.800	11.160	10.775	3,257,932
2024-02-08	9.600	11.010	9.330	10.870	10.495	4,217,028
2024-02-07	9.980	10.090	9.120	9.320	8.999	4,118,340
2024-02-06	9.650	10.350	8.850	10.030	9.684	4,358,311
2024-02-05	11.060	11.120	9.580	9.880	9.539	3,604,368
2024-02-02	12.200	12.460	10.980	11.460	11.065	2,496,700
2024-02-01	12.410	12.450	11.790	12.130	11.712	2,102,700
2024-01-31	13.210	13.210	12.400	12.460	12.030	2,150,750
2024-01-30	13.800	13.800	13.120	13.200	12.745	1,316,668
2024-01-29	14.410	14.410	13.690	13.720	13.247	1,512,422
2024-01-26	14.250	14.470	14.100	14.280	13.788	1,783,622

← NewerPage 11 of 21 · 1,212 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.