Zhejiang Linuo Flow Control Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.930	16.490	15.870	16.330	15.767	2,657,100
2023-10-31	16.080	16.220	15.860	15.950	15.400	1,550,200
2023-10-30	15.870	16.160	15.720	16.140	15.583	2,089,400
2023-10-27	16.160	16.410	15.980	16.020	15.468	2,767,500
2023-10-26	16.530	16.570	16.000	16.350	15.786	2,058,100
2023-10-25	16.130	16.780	16.110	16.560	15.989	2,429,600
2023-10-24	15.670	16.030	15.540	15.980	15.429	1,655,500
2023-10-23	16.190	16.250	15.680	15.830	15.284	1,542,100
2023-10-20	16.380	16.700	16.160	16.230	15.670	1,070,800
2023-10-19	16.400	16.770	16.250	16.440	15.873	1,348,368
2023-10-18	16.610	16.710	16.400	16.490	15.921	1,521,300
2023-10-17	16.890	16.890	16.570	16.730	16.153	1,167,600
2023-10-16	16.800	16.820	16.440	16.730	16.153	1,693,800
2023-10-13	17.280	17.280	16.660	16.690	16.114	1,645,800
2023-10-12	17.490	17.640	17.160	17.200	16.607	1,380,200
2023-10-11	17.560	17.600	17.160	17.400	16.800	1,561,700
2023-10-10	17.920	17.960	17.440	17.510	16.906	1,536,100
2023-10-09	18.200	18.250	17.770	17.850	17.234	2,300,500
2023-09-28	17.920	18.180	17.830	18.140	17.514	1,554,500
2023-09-27	17.520	18.040	17.360	17.900	17.283	1,634,900
2023-09-26	17.170	17.650	17.120	17.590	16.983	1,537,500
2023-09-25	17.210	17.420	17.100	17.270	16.674	843,200
2023-09-22	16.860	17.260	16.770	17.240	16.645	906,800
2023-09-21	16.920	17.030	16.730	16.860	16.279	721,000
2023-09-20	17.050	17.160	16.850	16.880	16.298	906,600
2023-09-19	17.400	17.400	16.850	16.920	16.337	944,000
2023-09-18	17.020	17.480	16.830	17.260	16.665	960,100
2023-09-15	17.240	17.280	16.870	16.920	16.337	967,400
2023-09-14	17.250	17.300	16.940	17.050	16.462	1,035,900
2023-09-13	17.520	17.570	17.100	17.250	16.655	1,068,100
2023-09-12	17.750	17.790	17.480	17.520	16.916	756,300
2023-09-11	17.800	17.860	17.550	17.700	17.090	1,226,200
2023-09-08	17.730	17.890	17.560	17.700	17.090	953,000
2023-09-07	17.930	17.940	17.600	17.610	17.003	1,229,200
2023-09-06	17.830	17.970	17.710	17.940	17.321	1,182,584
2023-09-05	17.840	17.970	17.710	17.790	17.177	861,469
2023-09-04	17.940	18.060	17.680	17.850	17.234	1,519,800
2023-09-01	17.780	17.830	17.420	17.710	17.099	1,596,700
2023-08-31	17.730	17.860	17.580	17.630	17.022	1,504,300
2023-08-30	17.340	17.920	17.180	17.760	17.148	1,996,484
2023-08-29	16.180	17.380	16.150	17.300	16.703	2,836,300
2023-08-28	16.950	17.160	16.040	16.140	15.583	2,381,700
2023-08-25	16.710	16.780	16.060	16.150	15.593	1,524,000
2023-08-24	17.020	17.020	16.500	16.770	16.192	1,790,700
2023-08-23	17.100	17.270	16.810	17.010	16.423	1,847,500
2023-08-22	17.120	17.200	16.720	17.180	16.588	1,574,300
2023-08-21	17.020	17.290	16.950	16.970	16.385	1,306,500
2023-08-18	17.000	17.330	16.850	17.000	16.414	1,478,400
2023-08-17	16.590	17.080	16.430	17.030	16.443	1,489,800
2023-08-16	16.790	16.870	16.540	16.550	15.979	1,296,484
2023-08-15	17.100	17.120	16.550	16.720	16.143	1,854,300
2023-08-14	16.850	16.960	16.650	16.950	16.365	1,039,600
2023-08-11	17.140	17.210	16.820	16.840	16.259	1,319,600
2023-08-10	17.080	17.190	16.900	17.160	16.568	814,200
2023-08-09	17.280	17.300	16.940	17.000	16.414	1,431,800
2023-08-08	17.220	17.390	17.190	17.340	16.742	936,091
2023-08-07	17.340	17.470	17.120	17.290	16.694	1,310,400
2023-08-04	17.340	17.470	17.110	17.310	16.713	1,711,575
2023-08-03	17.620	17.760	17.260	17.300	16.703	1,561,675
2023-08-02	17.520	17.860	17.410	17.790	17.177	1,231,166

← NewerPage 13 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.