Zhejiang Linuo Flow Control Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.040	15.190	14.850	15.070	15.070	2,683,375
2025-10-23	14.860	15.070	14.700	15.050	15.050	2,595,000
2025-10-22	14.780	15.070	14.710	14.880	14.880	2,434,600
2025-10-21	14.560	14.820	14.490	14.820	14.820	2,411,122
2025-10-20	14.380	14.510	14.130	14.490	14.490	2,274,600
2025-10-17	14.380	14.540	14.100	14.230	14.230	1,710,100
2025-10-16	14.580	14.710	14.330	14.440	14.440	1,391,100
2025-10-15	14.540	14.740	14.400	14.590	14.590	1,873,100
2025-10-14	14.930	14.980	14.420	14.570	14.570	2,638,321
2025-10-13	14.300	14.860	13.770	14.780	14.780	3,163,619
2025-10-10	14.530	14.720	14.400	14.600	14.600	2,116,109
2025-10-09	14.610	14.820	14.470	14.590	14.590	2,545,600
2025-09-30	14.580	14.800	14.360	14.580	14.580	1,790,200
2025-09-29	14.460	14.620	14.060	14.580	14.580	2,253,919
2025-09-26	14.500	14.600	14.240	14.350	14.350	2,230,600
2025-09-25	14.470	14.840	14.270	14.490	14.490	3,248,900
2025-09-24	14.050	14.680	13.800	14.420	14.420	4,427,400
2025-09-23	14.260	14.270	13.210	13.980	13.980	4,262,519
2025-09-22	14.280	14.300	13.910	14.190	14.190	2,108,500
2025-09-19	14.440	14.470	14.000	14.230	14.230	3,103,800
2025-09-18	14.800	14.910	14.180	14.440	14.440	2,139,700
2025-09-17	14.800	14.990	14.620	14.800	14.800	1,493,800
2025-09-16	14.410	14.880	14.320	14.820	14.820	2,306,850
2025-09-15	14.430	14.580	14.320	14.430	14.430	1,498,600
2025-09-12	14.670	14.820	14.380	14.410	14.410	1,606,900
2025-09-11	14.480	14.630	14.280	14.610	14.610	1,570,854
2025-09-10	14.450	14.640	14.370	14.560	14.560	1,996,100
2025-09-09	14.480	14.660	14.290	14.450	14.450	2,038,200
2025-09-08	14.280	14.580	14.220	14.580	14.580	2,336,056
2025-09-05	14.020	14.410	14.020	14.300	14.300	2,342,772
2025-09-04	13.990	14.490	13.930	14.160	14.160	2,671,200
2025-09-03	14.360	14.500	13.900	14.010	14.010	2,404,550
2025-09-02	14.430	14.600	13.910	14.360	14.360	3,652,122
2025-09-01	13.830	14.680	13.830	14.320	14.320	5,824,000
2025-08-29	14.240	14.290	13.810	13.920	13.920	4,540,022
2025-08-28	14.890	15.170	13.760	14.290	14.290	6,913,442
2025-08-27	15.720	15.820	14.850	14.910	14.910	3,729,073
2025-08-26	15.380	15.890	15.150	15.710	15.710	3,137,900
2025-08-25	15.540	15.730	15.290	15.340	15.340	2,595,701
2025-08-22	15.870	15.900	15.440	15.520	15.520	2,183,800
2025-08-21	15.820	15.900	15.630	15.730	15.730	1,981,000
2025-08-20	15.630	15.850	15.470	15.800	15.800	2,880,619
2025-08-19	15.100	15.820	15.080	15.770	15.770	3,925,000
2025-08-18	15.180	15.340	15.100	15.160	15.160	3,357,000
2025-08-15	15.340	15.560	15.080	15.120	15.120	3,218,300
2025-08-14	15.750	15.850	15.280	15.320	15.320	2,035,800
2025-08-13	15.900	16.020	15.600	15.720	15.720	2,148,673
2025-08-12	16.000	16.040	15.770	15.830	15.830	1,678,223
2025-08-11	15.880	16.000	15.800	15.980	15.980	2,216,806
2025-08-08	15.840	15.860	15.560	15.780	15.780	2,111,906
2025-08-07	15.880	15.880	15.610	15.680	15.680	1,742,600
2025-08-06	15.670	15.840	15.620	15.810	15.810	2,144,843
2025-08-05	15.450	15.650	15.420	15.600	15.600	1,799,900
2025-08-04	15.330	15.470	15.120	15.450	15.450	2,012,721
2025-08-01	15.100	15.340	15.010	15.310	15.310	2,153,800
2025-07-31	15.330	15.440	15.040	15.080	15.080	1,832,600
2025-07-30	15.590	15.590	15.180	15.390	15.390	1,738,000
2025-07-29	15.560	15.600	15.310	15.470	15.470	2,216,200
2025-07-28	15.350	15.550	15.200	15.480	15.480	2,557,900
2025-07-25	15.290	15.300	15.090	15.280	15.280	2,015,022

← NewerPage 5 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.