Zhejiang Linuo Flow Control Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.770	17.860	17.560	17.660	16.802	918,800
2023-02-03	17.600	17.910	17.460	17.760	16.897	1,436,000
2023-02-02	17.570	17.850	17.370	17.600	16.745	1,702,800
2023-02-01	17.330	17.540	17.220	17.450	16.602	1,161,300
2023-01-31	17.120	17.370	17.060	17.250	16.412	1,717,600
2023-01-30	17.250	17.550	17.140	17.200	16.364	1,521,344
2023-01-20	17.090	17.270	17.070	17.110	16.278	921,500
2023-01-19	17.000	17.270	16.950	17.090	16.259	674,200
2023-01-18	17.110	17.110	16.660	17.030	16.202	1,107,200
2023-01-17	16.880	17.050	16.760	16.930	16.107	948,700
2023-01-16	16.790	16.940	16.670	16.810	15.993	1,158,000
2023-01-13	17.100	17.100	16.680	16.760	15.945	972,100
2023-01-12	16.890	17.090	16.810	16.940	16.117	1,103,747
2023-01-11	17.220	17.280	16.870	16.900	16.079	2,052,600
2023-01-10	16.780	17.410	16.780	17.150	16.317	3,224,851
2023-01-09	17.050	17.200	16.570	16.770	15.955	4,444,549
2023-01-06	16.100	16.320	16.100	16.190	15.403	1,587,900
2023-01-05	16.470	16.470	16.070	16.170	15.384	1,513,900
2023-01-04	16.310	16.450	16.120	16.320	15.527	2,099,200
2023-01-03	16.300	16.500	16.090	16.380	15.584	2,406,600
2022-12-30	15.740	16.700	15.610	16.530	15.727	2,888,300
2022-12-29	15.770	16.140	15.450	15.880	15.108	2,038,525
2022-12-28	15.560	15.760	15.410	15.450	14.699	920,300
2022-12-27	15.800	15.810	15.400	15.660	14.899	864,800
2022-12-26	15.390	15.860	15.390	15.670	14.908	1,056,649
2022-12-23	15.450	15.650	15.260	15.560	14.804	933,200
2022-12-22	15.660	15.870	15.300	15.380	14.633	824,400
2022-12-21	15.880	16.060	15.650	15.800	15.032	659,500
2022-12-20	15.960	16.010	15.780	15.940	15.165	534,400
2022-12-19	16.190	16.350	15.790	15.870	15.099	769,600
2022-12-16	16.680	16.680	16.140	16.190	15.403	959,100
2022-12-15	16.300	16.670	16.230	16.590	15.784	819,725
2022-12-14	16.580	16.600	16.300	16.370	15.574	653,096
2022-12-13	16.970	16.990	16.380	16.500	15.698	2,042,800
2022-12-12	16.850	17.380	16.540	16.980	16.155	2,661,144
2022-12-09	17.180	17.180	16.620	16.700	15.888	1,596,300
2022-12-08	16.890	17.180	16.590	17.130	16.297	1,866,000
2022-12-07	16.860	17.100	16.680	16.890	16.069	2,014,200
2022-12-06	17.150	17.280	16.880	16.900	16.079	1,717,731
2022-12-05	17.400	17.450	16.970	17.300	16.459	1,607,400
2022-12-02	17.690	17.810	17.180	17.230	16.393	2,463,600
2022-12-01	17.430	17.930	17.200	17.780	16.916	3,360,666
2022-11-30	17.550	17.580	17.000	17.410	16.564	3,938,100
2022-11-29	17.720	18.060	17.300	17.480	16.630	4,543,966
2022-11-28	18.120	18.880	17.610	17.910	17.040	3,981,544
2022-11-25	18.400	18.860	18.070	18.650	17.744	5,465,888
2022-11-24	16.950	19.100	16.950	18.900	17.981	11,576,110
2022-11-23	17.300	17.650	16.760	17.160	16.326	8,310,845
2022-11-22	15.490	17.300	15.490	17.180	16.345	8,690,531
2022-11-21	15.190	15.570	15.010	15.490	14.737	1,433,200
2022-11-18	15.400	15.450	15.110	15.150	14.414	1,091,510
2022-11-17	15.250	15.440	15.060	15.400	14.652	1,187,000
2022-11-16	15.170	15.370	15.150	15.220	14.480	1,086,600
2022-11-15	14.820	15.180	14.820	15.170	14.433	1,052,856
2022-11-14	14.900	15.110	14.690	14.930	14.204	1,093,056
2022-11-11	15.070	15.070	14.730	14.780	14.062	1,252,544
2022-11-10	14.980	15.000	14.750	14.780	14.062	727,800
2022-11-09	14.970	15.110	14.890	14.910	14.185	1,140,100
2022-11-08	15.020	15.140	14.880	15.000	14.271	1,122,200
2022-11-07	15.020	15.170	14.910	15.000	14.271	1,028,300

← NewerPage 16 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.