Zhejiang Linuo Flow Control Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.000	15.130	14.750	15.020	14.290	1,715,200
2022-11-03	14.740	14.950	14.690	14.930	14.204	798,400
2022-11-02	14.950	15.100	14.780	14.900	14.176	1,322,600
2022-11-01	14.590	14.970	14.530	14.900	14.176	1,347,900
2022-10-31	14.850	14.850	14.390	14.510	13.805	1,339,192
2022-10-28	15.400	15.400	14.380	14.750	14.033	1,928,300
2022-10-27	14.920	15.330	14.780	15.240	14.499	2,183,500
2022-10-26	14.580	14.900	14.390	14.860	14.138	1,633,000
2022-10-25	14.350	14.530	14.130	14.400	13.700	1,137,000
2022-10-24	14.450	15.050	14.300	14.300	13.605	1,986,100
2022-10-21	14.270	14.470	14.160	14.280	13.586	617,400
2022-10-20	14.380	14.600	14.250	14.260	13.567	881,200
2022-10-19	14.450	14.610	14.340	14.410	13.710	1,027,600
2022-10-18	14.400	14.640	14.210	14.430	13.729	1,339,303
2022-10-17	13.840	14.300	13.810	14.280	13.586	1,353,439
2022-10-14	13.680	13.980	13.630	13.950	13.272	1,154,792
2022-10-13	13.380	13.760	13.300	13.580	12.920	1,264,500
2022-10-12	13.130	13.490	13.000	13.490	12.834	733,687
2022-10-11	13.140	13.240	12.950	13.100	12.463	852,997
2022-10-10	13.410	13.440	12.960	13.070	12.435	896,509
2022-09-30	13.390	13.570	13.190	13.210	12.568	754,531
2022-09-29	13.650	13.780	13.380	13.420	12.768	954,200
2022-09-28	13.910	13.930	13.500	13.510	12.853	975,192
2022-09-27	13.440	13.940	13.430	13.940	13.263	1,296,739
2022-09-26	13.910	13.910	13.390	13.440	12.787	1,447,000
2022-09-23	14.660	14.660	13.880	13.910	13.234	2,082,525
2022-09-22	14.710	14.950	14.480	14.560	13.852	1,651,231
2022-09-21	15.010	15.050	14.740	14.900	14.176	1,758,900
2022-09-20	15.380	15.550	15.060	15.150	14.414	2,041,931
2022-09-19	15.280	15.700	14.880	15.400	14.652	3,920,400
2022-09-16	16.510	16.680	15.300	15.400	14.652	4,596,657
2022-09-15	17.290	17.290	16.340	16.680	15.869	6,921,669
2022-09-14	16.410	17.850	16.310	17.640	16.783	10,766,850
2022-09-13	15.820	17.480	15.820	16.790	15.974	6,312,700
2022-09-09	16.180	16.180	15.270	15.820	15.051	3,569,600
2022-09-08	15.590	16.410	15.400	16.180	15.394	3,099,600
2022-09-07	15.480	15.650	15.390	15.530	14.775	738,600
2022-09-06	15.680	15.680	15.400	15.480	14.728	924,906
2022-09-05	15.280	15.820	15.260	15.690	14.927	1,236,206
2022-09-02	15.240	15.310	15.030	15.230	14.490	660,422
2022-09-01	15.260	15.470	15.010	15.030	14.300	981,000
2022-08-31	15.990	16.000	15.260	15.270	14.528	1,372,200
2022-08-30	16.030	16.330	15.810	15.950	15.175	1,217,100
2022-08-29	15.620	15.930	15.400	15.930	15.156	720,500
2022-08-26	15.770	16.100	15.650	15.750	14.985	866,100
2022-08-25	16.200	16.200	15.550	15.770	15.004	1,419,900
2022-08-24	16.700	16.720	15.900	15.940	15.165	1,664,300
2022-08-23	16.610	16.730	16.390	16.650	15.841	1,188,419
2022-08-22	16.290	16.690	16.250	16.680	15.869	1,279,722
2022-08-19	16.870	16.960	16.400	16.410	15.612	1,656,700
2022-08-18	16.430	16.980	16.360	16.900	16.079	1,932,600
2022-08-17	16.700	16.780	16.370	16.430	15.632	1,350,100
2022-08-16	16.250	16.720	16.220	16.690	15.879	1,340,900
2022-08-15	16.200	16.370	15.990	16.340	15.546	1,008,768
2022-08-12	16.250	16.600	16.200	16.340	15.546	1,233,700
2022-08-11	16.270	16.410	16.210	16.250	15.460	911,500
2022-08-10	16.010	16.250	15.800	16.220	15.432	988,700
2022-08-09	15.850	16.200	15.840	16.010	15.232	1,074,122
2022-08-08	15.880	15.920	15.550	15.900	15.127	763,322
2022-08-05	15.510	15.800	15.500	15.790	15.023	773,200

← NewerPage 17 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.