Zhejiang Linuo Flow Control Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.240	15.350	15.160	15.230	15.230	1,439,700
2025-07-23	15.200	15.260	15.080	15.190	15.190	2,022,900
2025-07-22	15.350	15.350	15.070	15.210	15.210	1,967,200
2025-07-21	15.110	15.360	15.030	15.280	15.280	4,319,200
2025-07-18	15.020	15.080	14.860	14.960	14.960	1,904,600
2025-07-17	15.030	15.060	14.910	14.950	14.950	1,199,050
2025-07-16	14.860	15.050	14.800	14.990	14.990	1,564,100
2025-07-15	14.990	15.070	14.690	14.880	14.880	2,056,700
2025-07-14	14.870	15.070	14.750	15.000	15.000	2,037,300
2025-07-11	14.900	14.950	14.690	14.800	14.800	1,923,300
2025-07-10	14.890	14.910	14.690	14.820	14.820	1,166,750
2025-07-09	14.810	15.020	14.660	14.830	14.830	2,107,360
2025-07-08	14.640	14.810	14.580	14.800	14.800	2,055,360
2025-07-07	14.300	14.610	14.300	14.610	14.610	1,479,100
2025-07-04	14.650	14.660	14.350	14.410	14.410	1,704,010
2025-07-03	14.550	14.590	14.400	14.580	14.580	1,541,750
2025-07-02	14.500	14.580	14.410	14.500	14.500	2,035,700
2025-07-01	14.620	14.620	14.430	14.450	14.450	1,770,700
2025-06-30	14.520	14.560	14.400	14.540	14.540	1,537,500
2025-06-27	14.500	14.500	14.360	14.450	14.450	1,190,050
2025-06-26	14.400	14.510	14.350	14.370	14.370	1,465,099
2025-06-25	14.470	14.510	14.250	14.400	14.400	1,924,100
2025-06-24	13.840	14.450	13.830	14.400	14.400	2,453,250
2025-06-23	13.490	13.860	13.370	13.800	13.800	1,474,500
2025-06-20	13.520	13.690	13.150	13.490	13.490	1,298,700
2025-06-19	13.820	13.890	13.480	13.570	13.570	1,921,800
2025-06-18	14.000	14.130	13.850	13.900	13.900	1,251,600
2025-06-17	14.300	14.340	14.050	14.110	14.110	1,127,300
2025-06-16	14.120	14.350	14.010	14.270	14.270	1,766,600
2025-06-13	14.390	14.490	14.000	14.130	14.130	1,808,000
2025-06-12	14.460	14.520	14.300	14.390	14.390	1,439,100
2025-06-11	14.380	14.490	14.320	14.390	14.390	1,494,500
2025-06-10	14.560	14.640	14.220	14.460	14.310	1,934,500
2025-06-09	14.620	14.900	14.480	14.570	14.419	2,541,250
2025-06-06	14.350	14.560	14.210	14.470	14.320	1,425,600
2025-06-05	14.220	14.360	14.110	14.320	14.172	1,204,400
2025-06-04	14.250	14.300	14.180	14.200	14.053	1,267,750
2025-06-03	14.070	14.250	14.040	14.200	14.053	1,396,600
2025-05-30	14.430	14.430	13.990	14.070	13.924	2,280,400
2025-05-29	14.050	14.430	13.970	14.400	14.251	2,765,900
2025-05-28	14.060	14.180	13.900	14.020	13.875	1,561,400
2025-05-27	14.090	14.110	13.850	14.050	13.904	1,326,200
2025-05-26	14.000	14.180	13.800	13.950	13.805	1,770,950
2025-05-23	14.110	14.340	13.960	14.000	13.855	1,848,600
2025-05-22	14.480	14.620	14.110	14.110	13.964	2,156,800
2025-05-21	14.750	14.780	14.410	14.500	14.350	2,458,018
2025-05-20	14.680	14.800	14.560	14.760	14.607	2,532,200
2025-05-19	14.580	14.690	14.410	14.650	14.498	1,634,400
2025-05-16	14.530	14.630	14.430	14.580	14.429	1,859,300
2025-05-15	14.600	14.640	14.300	14.500	14.350	1,956,000
2025-05-14	14.690	14.700	14.490	14.560	14.409	1,901,100
2025-05-13	14.940	15.030	14.600	14.630	14.478	2,234,500
2025-05-12	14.950	14.990	14.810	14.900	14.745	1,564,918
2025-05-09	15.050	15.050	14.780	14.820	14.666	2,065,600
2025-05-08	14.840	14.980	14.740	14.940	14.785	3,186,542
2025-05-07	15.150	15.240	14.750	14.850	14.696	2,416,900
2025-05-06	14.940	15.090	14.890	14.970	14.815	1,868,718
2025-04-30	14.840	14.950	14.790	14.870	14.716	1,174,000
2025-04-29	14.470	14.990	14.370	14.830	14.676	2,548,800
2025-04-28	14.580	14.590	14.410	14.420	14.270	1,747,600

← NewerPage 6 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.