Zhejiang Linuo Flow Control Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.580	14.880	14.360	14.390	13.505	1,163,790
2022-05-10	14.090	14.550	14.090	14.490	13.599	693,100
2022-05-09	13.980	14.390	13.950	14.260	13.383	685,500
2022-05-06	13.630	14.160	13.630	14.010	13.149	666,873
2022-05-05	13.950	14.270	13.840	14.080	13.214	782,800
2022-04-29	13.420	14.060	13.410	13.990	13.130	1,295,100
2022-04-28	13.490	13.800	13.170	13.310	12.492	1,028,800
2022-04-27	13.490	13.750	12.850	13.670	12.829	1,468,100
2022-04-26	13.800	14.020	13.040	13.090	12.285	1,524,200
2022-04-25	14.820	14.940	13.650	13.830	12.980	2,177,000
2022-04-22	14.980	15.360	14.810	15.160	14.228	1,292,200
2022-04-21	15.480	15.650	15.000	15.050	14.125	1,487,800
2022-04-20	15.470	15.970	15.450	15.570	14.613	1,341,890
2022-04-19	15.650	15.740	15.440	15.480	14.528	1,175,389
2022-04-18	15.500	15.850	15.230	15.640	14.678	1,317,900
2022-04-15	15.360	15.640	15.000	15.580	14.622	2,234,771
2022-04-14	15.480	15.510	15.290	15.370	14.425	1,096,296
2022-04-13	15.220	15.520	14.980	15.380	14.434	1,651,000
2022-04-12	15.000	15.320	14.670	15.270	14.331	1,573,600
2022-04-11	15.180	15.390	14.850	15.020	14.096	1,646,700
2022-04-08	15.410	15.590	15.170	15.200	14.265	1,405,364
2022-04-07	16.100	16.100	15.410	15.480	14.528	1,747,100
2022-04-06	15.700	16.130	15.580	15.940	14.960	1,295,100
2022-04-01	16.200	16.200	15.660	15.710	14.744	2,424,400
2022-03-31	16.000	16.450	15.870	16.340	15.335	1,904,000
2022-03-30	16.150	16.320	15.890	16.260	15.260	1,379,011
2022-03-29	16.390	16.430	15.920	16.080	15.091	1,310,900
2022-03-28	16.580	16.580	16.070	16.300	15.298	1,312,609
2022-03-25	16.490	16.850	16.460	16.620	15.598	1,254,000
2022-03-24	16.660	17.160	16.410	16.510	15.495	1,530,200
2022-03-23	17.200	17.200	16.750	16.780	15.748	1,499,500
2022-03-22	17.270	17.310	16.890	17.000	15.955	1,907,100
2022-03-21	16.860	17.250	16.680	17.250	16.189	2,702,196
2022-03-18	16.210	17.170	16.210	16.760	15.729	2,925,196
2022-03-17	15.600	16.850	15.600	16.450	15.438	4,408,568
2022-03-16	15.300	15.700	15.100	15.580	14.622	3,091,900
2022-03-15	16.340	16.490	15.010	15.070	14.143	4,774,600
2022-03-14	17.060	17.280	16.420	16.430	15.420	3,813,800
2022-03-11	17.200	17.390	16.380	17.300	16.236	4,903,068
2022-03-10	17.780	18.050	17.300	17.400	16.330	6,119,369
2022-03-09	17.370	17.770	16.880	17.670	16.583	5,814,996
2022-03-08	18.450	18.640	17.080	17.300	16.236	7,273,400
2022-03-07	18.320	19.290	18.320	18.390	17.259	10,270,190
2022-03-04	19.930	21.330	19.300	19.400	18.207	17,194,961
2022-03-03	17.350	19.490	17.190	19.440	18.245	10,456,400
2022-03-02	17.030	17.330	16.960	17.290	16.227	1,095,409
2022-03-01	17.000	17.200	16.860	17.100	16.048	1,156,100
2022-02-28	17.200	17.220	16.860	17.000	15.955	994,173
2022-02-25	16.930	17.680	16.930	17.200	16.142	1,811,900
2022-02-24	17.180	17.320	16.560	16.800	15.767	1,760,300
2022-02-23	17.180	17.270	16.990	17.180	16.124	1,030,700
2022-02-22	17.030	17.320	16.970	17.090	16.039	1,178,200
2022-02-21	16.960	17.360	16.800	17.240	16.180	1,515,700
2022-02-18	16.800	17.140	16.600	16.970	15.926	1,280,900
2022-02-17	16.960	17.370	16.770	16.950	15.908	2,082,245
2022-02-16	16.700	16.970	16.470	16.890	15.851	1,833,645
2022-02-15	16.470	16.820	16.110	16.690	15.664	1,549,100
2022-02-14	16.100	16.510	16.040	16.370	15.363	895,400
2022-02-11	16.690	16.690	16.160	16.200	15.204	1,313,700
2022-02-10	16.700	16.910	16.590	16.680	15.654	1,161,200

← NewerPage 19 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.