Zhejiang Linuo Flow Control Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.630	17.650	17.320	17.340	16.497	1,154,500
2023-05-04	17.510	17.750	17.340	17.590	16.735	1,518,309
2023-04-28	16.970	17.520	16.660	17.510	16.659	1,798,800
2023-04-27	16.580	17.220	16.560	16.960	16.136	1,414,500
2023-04-26	15.880	16.850	15.880	16.650	15.841	1,613,297
2023-04-25	16.410	16.450	15.720	15.900	15.127	1,634,500
2023-04-24	16.770	16.970	16.160	16.290	15.498	1,512,300
2023-04-21	17.450	17.650	16.730	16.770	15.955	1,604,800
2023-04-20	17.560	17.560	17.170	17.330	16.488	927,800
2023-04-19	17.590	17.600	17.400	17.480	16.630	742,200
2023-04-18	17.340	17.740	17.340	17.520	16.669	1,179,122
2023-04-17	17.370	17.600	17.320	17.540	16.688	1,217,500
2023-04-14	17.380	17.620	17.220	17.330	16.488	982,200
2023-04-13	17.470	17.680	17.320	17.320	16.478	1,422,300
2023-04-12	17.030	17.180	16.860	17.170	16.336	1,166,022
2023-04-11	17.090	17.190	16.830	16.920	16.098	1,133,200
2023-04-10	17.600	17.600	17.000	17.080	16.250	1,990,900
2023-04-07	17.730	17.810	17.460	17.560	16.707	1,078,109
2023-04-06	17.560	17.730	17.270	17.650	16.792	1,136,144
2023-04-04	18.020	18.130	17.480	17.560	16.707	1,280,900
2023-04-03	17.940	18.100	17.710	18.000	17.125	1,744,200
2023-03-31	17.980	18.050	17.830	17.930	17.059	1,012,300
2023-03-30	18.180	18.300	17.940	17.980	17.106	1,098,400
2023-03-29	18.320	18.610	18.180	18.190	17.306	1,082,200
2023-03-28	18.170	18.910	18.170	18.430	17.534	2,675,900
2023-03-27	18.210	18.530	18.190	18.260	17.373	1,276,300
2023-03-24	17.810	18.690	17.750	18.330	17.439	1,974,100
2023-03-23	17.760	18.630	17.640	17.940	17.068	2,340,800
2023-03-22	17.530	17.860	17.360	17.720	16.859	1,006,200
2023-03-21	17.340	17.580	17.260	17.520	16.669	1,275,400
2023-03-20	16.990	17.620	16.720	17.450	16.602	2,274,500
2023-03-17	17.200	17.230	16.800	16.880	16.060	1,345,100
2023-03-16	17.740	17.740	16.900	16.910	16.088	2,085,800
2023-03-15	17.630	18.350	17.470	17.600	16.745	2,505,100
2023-03-14	18.710	18.940	17.390	17.630	16.773	4,224,000
2023-03-13	17.910	19.880	17.880	18.900	17.981	3,907,027
2023-03-10	17.800	18.050	17.580	17.750	16.887	927,900
2023-03-09	18.050	18.050	17.740	17.910	17.040	559,100
2023-03-08	17.900	18.010	17.790	17.820	16.954	820,200
2023-03-07	18.630	18.630	17.890	17.900	17.030	1,244,500
2023-03-06	18.610	18.610	18.190	18.480	17.582	1,329,500
2023-03-03	18.600	18.700	18.400	18.490	17.591	917,100
2023-03-02	18.160	18.950	18.160	18.630	17.725	1,352,600
2023-03-01	18.020	18.480	17.880	18.340	17.449	1,300,400
2023-02-28	17.790	18.090	17.750	18.010	17.135	1,162,900
2023-02-27	17.910	18.050	17.730	17.730	16.868	1,004,900
2023-02-24	17.910	18.200	17.800	17.910	17.040	1,104,000
2023-02-23	18.100	18.100	17.880	18.030	17.154	612,251
2023-02-22	18.100	18.120	17.800	17.960	17.087	1,027,700
2023-02-21	17.960	18.270	17.960	18.180	17.296	1,172,300
2023-02-20	17.930	18.110	17.730	18.000	17.125	1,331,800
2023-02-17	18.490	18.660	17.900	17.930	17.059	1,431,500
2023-02-16	19.040	19.040	18.180	18.440	17.544	1,725,200
2023-02-15	18.950	19.120	18.710	18.890	17.972	1,006,900
2023-02-14	19.190	19.190	18.780	18.810	17.896	1,355,122
2023-02-13	18.160	19.260	18.100	19.000	18.077	2,907,049
2023-02-10	18.150	18.290	18.000	18.180	17.296	738,300
2023-02-09	18.140	18.240	18.010	18.150	17.268	904,600
2023-02-08	18.130	18.260	17.930	18.080	17.201	1,177,300
2023-02-07	17.680	18.130	17.570	18.130	17.249	1,530,100

← NewerPage 15 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.