Zhejiang Linuo Flow Control Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.720	17.790	17.330	17.510	16.906	1,513,000
2023-07-31	18.080	18.160	17.670	17.690	17.080	1,686,200
2023-07-28	17.910	18.050	17.710	17.880	17.263	1,187,310
2023-07-27	18.180	18.320	17.860	17.900	17.283	1,202,900
2023-07-26	18.600	18.610	18.070	18.160	17.534	1,266,900
2023-07-25	18.380	18.720	18.120	18.600	17.959	1,780,839
2023-07-24	18.200	18.420	18.080	18.120	17.495	959,400
2023-07-21	18.550	18.890	18.180	18.250	17.621	1,650,364
2023-07-20	18.710	19.080	18.470	18.550	17.910	2,215,400
2023-07-19	18.750	18.780	18.460	18.680	18.036	1,595,900
2023-07-18	18.620	18.860	18.510	18.780	18.132	1,612,139
2023-07-17	18.360	18.730	18.270	18.670	18.026	2,624,500
2023-07-14	18.360	18.580	18.340	18.390	17.756	1,210,000
2023-07-13	18.290	18.500	18.210	18.450	17.814	1,376,800
2023-07-12	18.510	18.780	18.210	18.280	17.650	2,048,000
2023-07-11	18.370	18.680	17.870	18.500	17.862	3,318,900
2023-07-10	18.310	18.500	17.920	17.970	17.350	1,716,200
2023-07-07	18.390	18.580	18.320	18.380	17.746	2,178,500
2023-07-06	18.410	18.660	18.270	18.510	17.872	1,591,700
2023-07-05	18.310	18.700	18.260	18.410	17.775	1,928,100
2023-07-04	18.220	18.450	18.210	18.370	17.737	1,397,651
2023-07-03	18.290	18.500	18.010	18.150	17.524	1,808,700
2023-06-30	18.030	18.310	17.830	18.270	17.640	2,047,400
2023-06-29	17.380	17.960	17.100	17.900	17.283	2,124,900
2023-06-28	17.150	17.410	16.680	17.400	16.800	1,576,100
2023-06-27	16.580	17.100	16.360	17.090	16.501	1,553,222
2023-06-26	16.830	16.950	16.400	16.400	15.834	1,306,300
2023-06-21	16.880	17.050	16.670	16.750	16.172	1,399,600
2023-06-20	16.880	17.020	16.680	16.860	16.279	1,368,400
2023-06-19	17.180	17.350	16.930	17.100	16.269	1,330,100
2023-06-16	17.230	17.290	17.070	17.170	16.336	1,175,200
2023-06-15	17.060	17.340	16.880	17.190	16.355	1,586,400
2023-06-14	16.960	17.200	16.630	17.000	16.174	1,952,000
2023-06-13	16.660	16.930	16.580	16.880	16.060	2,130,400
2023-06-12	16.520	16.670	16.180	16.600	15.793	1,651,200
2023-06-09	16.470	16.660	16.360	16.580	15.774	2,399,100
2023-06-08	16.740	16.910	16.550	16.560	15.755	1,612,500
2023-06-07	16.920	16.930	16.500	16.740	15.926	1,672,000
2023-06-06	17.220	17.350	16.770	16.870	16.050	1,757,500
2023-06-05	17.570	17.640	17.220	17.310	16.469	1,448,200
2023-06-02	17.750	17.990	17.460	17.530	16.678	1,537,800
2023-06-01	17.930	18.230	17.410	17.740	16.878	2,904,000
2023-05-31	18.010	18.230	17.750	17.760	16.897	1,840,700
2023-05-30	17.710	18.360	17.710	18.080	17.201	3,077,400
2023-05-29	18.260	18.580	17.790	17.890	17.021	5,949,300
2023-05-26	18.640	19.780	18.490	18.700	17.791	9,884,934
2023-05-25	18.100	18.580	17.900	18.450	17.553	3,532,900
2023-05-24	17.770	17.990	17.710	17.810	16.944	1,141,800
2023-05-23	18.080	18.370	17.780	17.850	16.982	1,410,300
2023-05-22	17.890	18.200	17.510	18.130	17.249	2,305,100
2023-05-19	17.790	17.850	17.580	17.710	16.849	1,207,700
2023-05-18	17.490	17.850	17.390	17.740	16.878	2,374,800
2023-05-17	17.220	17.480	16.860	17.470	16.621	1,290,600
2023-05-16	17.060	17.200	16.780	17.090	16.259	1,012,457
2023-05-15	16.650	17.090	16.640	16.880	16.060	981,200
2023-05-12	16.930	16.930	16.630	16.650	15.841	690,700
2023-05-11	16.770	16.930	16.670	16.830	16.012	685,493
2023-05-10	16.680	16.940	16.580	16.770	15.955	1,005,100
2023-05-09	17.300	17.400	16.800	16.810	15.993	1,243,809
2023-05-08	17.500	17.570	17.170	17.390	16.545	1,220,309

← NewerPage 14 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.