Zhejiang Linuo Flow Control Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.750	16.850	16.660	16.810	15.776	1,201,131
2022-02-08	16.520	16.770	16.360	16.740	15.711	1,202,764
2022-02-07	16.560	16.690	16.210	16.480	15.467	1,799,500
2022-01-28	16.030	16.470	15.960	16.230	15.232	1,205,000
2022-01-27	16.620	16.620	15.790	15.890	14.913	1,343,400
2022-01-26	16.490	16.640	16.180	16.320	15.316	957,000
2022-01-25	17.190	17.290	16.310	16.330	15.326	1,925,800
2022-01-24	17.430	17.490	17.140	17.200	16.142	1,120,300
2022-01-21	17.390	17.500	17.130	17.450	16.377	1,186,900
2022-01-20	18.330	18.390	17.120	17.300	16.236	3,305,500
2022-01-19	18.070	18.410	18.070	18.350	17.222	1,087,900
2022-01-18	18.730	18.930	18.130	18.130	17.015	1,866,829
2022-01-17	18.260	19.060	18.260	18.740	17.588	1,956,900
2022-01-14	18.920	19.060	18.250	18.290	17.165	2,685,379
2022-01-13	19.140	19.300	18.770	18.880	17.719	1,538,700
2022-01-12	19.110	19.490	18.910	19.090	17.916	2,380,900
2022-01-11	18.600	19.170	18.400	19.060	17.888	3,275,700
2022-01-10	18.050	18.780	18.050	18.430	17.297	1,949,700
2022-01-07	18.920	19.050	18.240	18.300	17.175	2,156,422
2022-01-06	18.640	18.960	18.510	18.870	17.710	2,003,286
2022-01-05	19.300	19.320	18.470	18.740	17.588	3,752,200
2022-01-04	18.160	19.620	18.030	19.500	18.301	6,952,500
2021-12-31	18.700	18.780	18.200	18.260	17.137	2,290,300
2021-12-30	18.850	18.970	18.360	18.520	17.381	3,959,954
2021-12-29	18.840	19.160	18.500	18.690	17.541	4,565,368
2021-12-28	18.430	19.200	18.030	18.770	17.616	7,243,222
2021-12-27	16.900	18.720	16.660	18.550	17.409	7,348,285
2021-12-24	17.260	17.500	16.730	16.730	15.701	1,698,000
2021-12-23	17.970	17.970	17.240	17.270	16.208	2,061,488
2021-12-22	17.700	17.950	17.460	17.920	16.818	1,685,358
2021-12-21	17.500	17.770	17.490	17.700	16.612	1,514,822
2021-12-20	17.670	17.980	17.490	17.600	16.518	1,348,000
2021-12-17	17.960	18.000	17.520	17.660	16.574	2,228,022
2021-12-16	17.680	18.000	17.450	17.860	16.762	2,962,280
2021-12-15	17.600	17.600	17.310	17.370	16.302	1,231,900
2021-12-14	17.090	17.530	16.920	17.510	16.433	2,065,100
2021-12-13	17.140	17.350	16.890	17.160	16.105	1,396,000
2021-12-10	16.920	17.150	16.910	17.080	16.030	871,600
2021-12-09	16.990	17.290	16.900	17.090	16.039	1,547,820
2021-12-08	17.000	17.240	16.740	16.930	15.889	1,284,500
2021-12-07	16.990	17.170	16.660	16.930	15.889	1,121,600
2021-12-06	17.500	17.640	16.960	16.990	15.945	1,437,122
2021-12-03	17.610	18.100	17.500	17.540	16.461	1,441,700
2021-12-02	18.000	18.000	17.470	17.560	16.480	1,655,400
2021-12-01	17.350	17.970	17.250	17.970	16.865	2,598,300
2021-11-30	17.210	17.570	17.070	17.350	16.283	1,338,300
2021-11-29	17.080	17.210	16.910	17.040	15.992	1,237,720
2021-11-26	17.550	17.550	17.170	17.210	16.152	913,600
2021-11-25	17.160	17.780	17.160	17.490	16.415	1,759,779
2021-11-24	17.450	17.480	17.070	17.250	16.189	1,760,473
2021-11-23	17.490	17.600	17.330	17.410	16.339	1,278,944
2021-11-22	17.810	17.810	17.350	17.390	16.321	1,391,700
2021-11-19	17.450	17.750	17.190	17.560	16.480	1,492,922
2021-11-18	17.430	17.860	17.260	17.280	16.217	2,302,320
2021-11-17	17.040	17.470	17.010	17.440	16.368	1,423,500
2021-11-16	17.330	17.390	16.980	17.050	16.002	1,177,500
2021-11-15	17.090	17.490	17.040	17.320	16.255	1,447,200
2021-11-12	17.170	17.190	16.920	17.090	16.039	1,079,088
2021-11-11	16.730	17.150	16.730	16.940	15.898	1,095,300
2021-11-10	16.820	16.930	16.660	16.860	15.823	727,800

← NewerPage 20 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.