Zhejiang Linuo Flow Control Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.450	15.750	15.430	15.700	14.937	798,200
2022-08-03	15.900	16.150	15.340	15.420	14.671	1,338,100
2022-08-02	16.200	16.300	15.480	15.720	14.956	1,472,700
2022-08-01	16.600	16.600	16.220	16.310	15.517	1,384,300
2022-07-29	16.300	16.690	16.180	16.510	15.708	1,895,500
2022-07-28	16.180	16.340	16.110	16.290	15.498	1,081,500
2022-07-27	15.870	16.200	15.670	16.130	15.346	1,198,744
2022-07-26	15.780	15.910	15.470	15.880	15.108	965,900
2022-07-25	15.820	16.010	15.670	15.830	15.061	909,600
2022-07-22	15.750	15.940	15.650	15.820	15.051	942,821
2022-07-21	15.790	15.920	15.690	15.780	15.013	1,348,500
2022-07-20	15.600	16.090	15.350	15.840	15.070	2,337,893
2022-07-19	15.260	15.420	15.200	15.410	14.661	974,300
2022-07-18	14.870	15.410	14.750	15.220	14.480	1,314,800
2022-07-15	15.110	15.450	14.860	14.880	14.157	1,086,100
2022-07-14	14.850	15.240	14.680	15.110	14.376	721,701
2022-07-13	14.640	14.950	14.450	14.920	14.195	931,810
2022-07-12	15.030	15.030	14.460	14.490	13.786	878,000
2022-07-11	14.850	15.150	14.800	14.940	14.214	726,000
2022-07-08	14.960	15.130	14.930	14.980	14.252	1,055,000
2022-07-07	14.850	15.040	14.680	14.810	14.090	760,100
2022-07-06	14.900	15.080	14.610	14.740	14.024	1,069,766
2022-07-05	15.200	15.310	14.760	14.940	14.214	1,000,342
2022-07-04	15.240	15.300	15.030	15.230	14.490	917,000
2022-07-01	15.290	15.540	15.130	15.190	14.452	657,422
2022-06-30	15.270	15.460	15.240	15.290	14.547	867,300
2022-06-29	15.800	15.800	15.250	15.270	14.528	1,686,511
2022-06-28	15.200	15.710	15.130	15.580	14.823	1,467,100
2022-06-27	15.190	15.270	15.050	15.240	14.499	928,800
2022-06-24	15.200	15.270	15.090	15.170	14.433	1,077,637
2022-06-23	14.720	15.140	14.720	15.130	14.395	1,353,600
2022-06-22	15.000	15.050	14.710	14.720	14.005	635,600
2022-06-21	15.010	15.120	14.820	15.000	14.271	898,400
2022-06-20	14.880	15.080	14.780	15.000	14.271	991,800
2022-06-17	14.800	14.890	14.560	14.820	14.100	591,000
2022-06-16	14.660	14.920	14.650	14.810	14.090	561,600
2022-06-15	14.790	15.020	14.670	14.730	14.014	1,080,176
2022-06-14	14.610	14.810	14.360	14.790	14.071	789,600
2022-06-13	14.770	14.860	14.560	14.800	14.081	513,312
2022-06-10	14.470	14.850	14.410	14.810	14.090	572,400
2022-06-09	14.850	14.890	14.480	14.580	13.871	859,400
2022-06-08	14.860	15.090	14.540	14.850	14.128	855,722
2022-06-07	15.200	15.230	14.850	14.920	14.195	833,300
2022-06-06	14.940	15.160	14.800	15.100	14.366	994,600
2022-06-02	14.910	14.970	14.660	14.940	14.214	1,029,200
2022-06-01	14.720	14.920	14.610	14.810	14.090	783,200
2022-05-31	14.500	14.750	14.350	14.720	14.005	846,490
2022-05-30	14.490	14.580	14.300	14.570	13.862	502,922
2022-05-27	14.540	14.620	14.280	14.410	13.710	564,290
2022-05-26	14.320	14.410	13.970	14.370	13.672	633,700
2022-05-25	14.000	14.320	13.970	14.320	13.624	714,009
2022-05-24	14.750	14.840	14.000	14.000	13.320	1,470,653
2022-05-23	14.560	14.800	14.560	14.750	14.033	1,089,590
2022-05-20	14.610	14.960	14.600	14.660	13.948	1,036,476
2022-05-19	14.510	14.780	14.420	14.760	13.852	666,690
2022-05-18	14.560	14.860	14.560	14.700	13.796	546,400
2022-05-17	14.750	14.760	14.430	14.620	13.721	548,200
2022-05-16	14.880	14.880	14.540	14.750	13.843	784,900
2022-05-13	14.600	14.780	14.510	14.690	13.787	775,200
2022-05-12	14.370	14.640	14.310	14.600	13.702	932,600

← NewerPage 18 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.