Zhejiang Linuo Flow Control Techno historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 16.770 | 16.880 | 16.590 | 16.820 | 15.786 | 817,042 |
| 2021-11-08 | 16.490 | 16.750 | 16.490 | 16.630 | 15.607 | 854,022 |
| 2021-11-05 | 16.530 | 16.670 | 16.420 | 16.500 | 15.485 | 1,040,500 |
| 2021-11-04 | 16.170 | 16.570 | 16.100 | 16.540 | 15.523 | 1,539,000 |
| 2021-11-03 | 15.940 | 16.130 | 15.850 | 16.120 | 15.129 | 671,500 |
| 2021-11-02 | 16.130 | 16.290 | 15.720 | 15.920 | 14.941 | 1,016,131 |
| 2021-11-01 | 15.840 | 16.160 | 15.640 | 16.130 | 15.138 | 813,122 |
| 2021-10-29 | 15.530 | 15.970 | 15.530 | 15.840 | 14.866 | 812,000 |
| 2021-10-28 | 15.990 | 15.990 | 15.510 | 15.640 | 14.678 | 885,600 |
| 2021-10-27 | 16.180 | 16.200 | 15.720 | 15.910 | 14.932 | 885,234 |
| 2021-10-26 | 16.500 | 16.540 | 16.180 | 16.220 | 15.223 | 894,600 |
| 2021-10-25 | 16.350 | 16.630 | 16.310 | 16.500 | 15.485 | 1,212,300 |
| 2021-10-22 | 17.150 | 17.150 | 16.410 | 16.410 | 15.401 | 1,590,522 |
| 2021-10-21 | 17.100 | 17.260 | 16.650 | 16.850 | 15.814 | 1,186,422 |
| 2021-10-20 | 16.910 | 17.360 | 16.910 | 17.100 | 16.048 | 1,095,800 |
| 2021-10-19 | 17.130 | 17.380 | 16.890 | 16.890 | 15.851 | 1,621,900 |
| 2021-10-18 | 16.900 | 17.060 | 16.650 | 17.010 | 15.964 | 1,326,622 |
| 2021-10-15 | 16.550 | 16.970 | 16.520 | 16.790 | 15.758 | 1,681,382 |
| 2021-10-14 | 16.200 | 16.780 | 16.200 | 16.760 | 15.729 | 2,172,223 |
← NewerPage 21 of 21 · 1,219 trading days
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.