Zhejiang Linuo Flow Control Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.930	16.100	15.710	15.780	15.780	2,378,800
2026-04-22	15.990	16.140	15.710	15.870	15.870	2,628,050
2026-04-21	15.410	16.160	15.320	16.010	16.010	3,486,300
2026-04-20	15.290	15.520	15.200	15.390	15.390	2,083,750
2026-04-17	15.380	15.500	15.100	15.250	15.250	2,276,850
2026-04-16	15.000	15.440	14.650	15.370	15.370	2,249,100
2026-04-15	14.950	15.070	14.780	14.890	14.890	2,060,100
2026-04-14	15.320	15.320	14.700	14.950	14.950	2,413,800
2026-04-13	15.110	15.260	14.860	15.050	15.050	2,218,700
2026-04-10	15.280	15.490	15.150	15.240	15.240	2,543,300
2026-04-09	15.700	15.790	15.080	15.200	15.200	3,145,600
2026-04-08	15.220	15.990	15.160	15.880	15.880	4,981,300
2026-04-07	14.250	14.800	13.890	14.730	14.730	3,162,200
2026-04-03	14.740	14.980	14.120	14.210	14.210	2,600,231
2026-04-02	15.110	15.310	14.500	14.680	14.680	2,411,800
2026-04-01	15.480	15.480	14.960	15.200	15.200	2,311,200
2026-03-31	15.390	15.660	14.980	15.040	15.040	2,919,500
2026-03-30	15.000	15.400	14.900	15.390	15.390	2,335,300
2026-03-27	14.430	15.210	14.430	15.200	15.200	2,273,296
2026-03-26	15.130	15.310	14.650	14.810	14.810	2,599,904
2026-03-25	14.880	15.350	14.880	15.130	15.130	3,873,089
2026-03-24	14.500	14.790	13.860	14.720	14.720	5,657,044
2026-03-23	15.000	15.000	13.420	14.140	14.140	5,644,809
2026-03-20	15.940	16.000	15.060	15.140	15.140	3,820,000
2026-03-19	16.100	16.410	15.720	15.880	15.880	2,122,049
2026-03-18	16.020	16.380	15.820	16.290	16.290	2,349,925
2026-03-17	16.540	16.730	15.920	16.010	16.010	3,171,400
2026-03-16	16.370	16.690	16.240	16.400	16.400	2,420,281
2026-03-13	16.440	16.690	16.060	16.370	16.370	2,153,843
2026-03-12	16.800	16.890	16.400	16.480	16.480	2,013,872
2026-03-11	17.000	17.140	16.520	16.720	16.720	2,068,500
2026-03-10	16.500	16.980	16.500	16.930	16.930	2,661,400
2026-03-09	16.210	16.500	15.910	16.390	16.390	2,760,098
2026-03-06	15.950	16.540	15.850	16.470	16.470	2,495,300
2026-03-05	16.080	16.330	15.880	16.020	16.020	2,041,698
2026-03-04	15.710	16.030	15.510	15.750	15.750	2,644,522
2026-03-03	16.370	16.640	15.930	16.000	16.000	3,529,828
2026-03-02	16.680	16.880	16.110	16.300	16.300	3,493,500
2026-02-27	16.750	16.940	16.640	16.820	16.820	2,733,722
2026-02-26	17.110	17.160	16.580	16.890	16.890	3,196,722
2026-02-25	17.010	17.300	16.910	17.110	17.110	3,465,800
2026-02-24	16.810	17.020	16.680	17.020	17.020	2,594,900
2026-02-13	16.540	16.900	16.390	16.670	16.670	2,864,000
2026-02-12	16.650	16.800	16.360	16.550	16.550	2,260,600
2026-02-11	16.710	16.730	16.460	16.630	16.630	1,733,522
2026-02-10	16.770	16.880	16.610	16.710	16.710	2,879,000
2026-02-09	16.730	16.800	16.530	16.680	16.680	2,879,500
2026-02-06	16.390	16.800	16.220	16.620	16.620	2,922,500
2026-02-05	16.590	16.650	16.370	16.410	16.410	2,231,200
2026-02-04	16.440	16.680	16.320	16.500	16.500	2,290,000
2026-02-03	16.410	16.490	16.090	16.370	16.370	3,459,713
2026-02-02	16.280	16.630	16.100	16.250	16.250	4,775,900
2026-01-30	15.750	16.160	15.600	16.050	16.050	4,703,600
2026-01-29	16.010	16.300	15.690	15.910	15.910	2,805,600
2026-01-28	16.410	16.410	16.010	16.120	16.120	2,320,800
2026-01-27	16.310	16.430	15.800	16.320	16.320	3,174,500
2026-01-26	16.630	16.690	16.140	16.320	16.320	3,600,550
2026-01-23	16.550	16.730	16.350	16.610	16.610	3,636,075
2026-01-22	16.330	16.630	16.170	16.560	16.560	3,405,775
2026-01-21	15.850	16.360	15.810	16.310	16.310	3,753,460

← NewerPage 3 of 5 · 243 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.