Zhejiang Linuo Flow Control Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.670	14.200	13.530	14.180	13.691	1,803,200
2024-01-24	13.330	13.610	12.970	13.600	13.131	1,941,868
2024-01-23	13.600	13.700	13.080	13.300	12.841	2,929,268
2024-01-22	14.750	14.900	13.420	13.590	13.121	2,319,400
2024-01-19	14.770	14.910	14.540	14.600	14.097	1,385,550
2024-01-18	15.180	15.370	14.430	14.760	14.251	2,277,200
2024-01-17	15.720	15.780	15.260	15.260	14.734	1,415,600
2024-01-16	15.870	16.040	15.520	15.720	15.178	2,040,400
2024-01-15	15.800	15.950	15.610	15.740	15.197	849,800
2024-01-12	16.060	16.190	15.810	15.860	15.313	966,200
2024-01-11	15.820	16.080	15.710	16.080	15.525	1,087,600
2024-01-10	16.180	16.290	15.810	15.810	15.265	1,389,790
2024-01-09	15.930	16.350	15.930	16.170	15.612	1,111,390
2024-01-08	16.130	16.190	15.860	15.880	15.332	1,227,900
2024-01-05	16.400	16.510	16.070	16.130	15.574	1,229,722
2024-01-04	16.540	16.540	16.340	16.430	15.863	1,075,100
2024-01-03	16.570	16.650	16.430	16.540	15.970	1,001,300
2024-01-02	16.410	16.690	16.380	16.630	16.057	1,341,200
2023-12-29	16.140	16.360	16.030	16.360	15.796	995,800
2023-12-28	15.810	16.220	15.410	16.130	15.574	1,599,000
2023-12-27	15.480	15.780	15.340	15.660	15.120	864,250
2023-12-26	15.730	15.770	15.370	15.390	14.859	939,100
2023-12-25	15.940	15.940	15.640	15.730	15.188	834,800
2023-12-22	16.250	16.300	15.850	15.940	15.390	1,127,000
2023-12-21	16.000	16.210	15.580	16.190	15.632	1,717,000
2023-12-20	15.960	16.400	15.950	16.060	15.506	1,417,467
2023-12-19	15.860	16.100	15.630	15.990	15.439	1,005,900
2023-12-18	16.080	16.080	15.770	15.820	15.274	1,012,709
2023-12-15	16.240	16.280	16.010	16.100	15.545	812,500
2023-12-14	16.220	16.420	16.170	16.220	15.661	739,700
2023-12-13	16.090	16.400	15.950	16.190	15.632	1,472,496
2023-12-12	16.020	16.130	15.950	16.100	15.545	1,050,200
2023-12-11	15.980	16.290	15.810	16.060	15.506	1,560,700
2023-12-08	16.420	16.520	15.980	15.980	15.429	1,226,700
2023-12-07	16.560	16.590	16.240	16.340	15.777	1,016,100
2023-12-06	16.590	16.730	16.360	16.470	15.902	1,036,300
2023-12-05	16.750	16.780	16.400	16.410	15.844	1,201,000
2023-12-04	16.800	16.880	16.530	16.760	16.182	1,324,600
2023-12-01	16.650	16.850	16.470	16.670	16.095	1,323,600
2023-11-30	16.930	17.020	16.610	16.760	16.182	1,381,100
2023-11-29	17.100	17.140	16.880	16.970	16.385	991,800
2023-11-28	16.880	17.060	16.720	17.030	16.443	1,364,900
2023-11-27	16.720	16.940	16.610	16.790	16.211	1,298,800
2023-11-24	16.950	16.950	16.560	16.740	16.163	1,316,500
2023-11-23	16.620	16.940	16.610	16.910	16.327	929,300
2023-11-22	16.910	17.090	16.650	16.660	16.085	1,088,000
2023-11-21	17.160	17.190	16.890	16.920	16.337	1,269,300
2023-11-20	16.920	17.210	16.820	17.160	16.568	1,680,700
2023-11-17	16.690	16.870	16.600	16.830	16.250	951,700
2023-11-16	16.800	16.880	16.650	16.690	16.114	1,094,022
2023-11-15	16.810	16.880	16.700	16.840	16.259	1,165,000
2023-11-14	16.840	16.890	16.610	16.730	16.153	1,152,800
2023-11-13	16.560	16.830	16.560	16.830	16.250	1,286,500
2023-11-10	16.550	16.650	16.400	16.560	15.989	853,700
2023-11-09	16.800	16.800	16.480	16.580	16.008	1,463,839
2023-11-08	16.690	16.880	16.590	16.700	16.124	1,422,500
2023-11-07	16.760	16.810	16.580	16.760	16.182	1,678,200
2023-11-06	16.640	16.780	16.490	16.720	16.143	1,468,100
2023-11-03	16.110	16.740	16.110	16.530	15.960	2,057,500
2023-11-02	16.320	16.320	16.090	16.100	15.545	1,657,800

← NewerPage 12 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.