Zhejiang Linuo Flow Control Techno historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 14.530 | 14.570 | 14.330 | 14.510 | 14.360 | 1,810,100 |
| 2025-04-24 | 14.750 | 14.750 | 14.300 | 14.530 | 14.379 | 2,336,200 |
| 2025-04-23 | 14.820 | 14.920 | 14.600 | 14.640 | 14.488 | 1,725,700 |
| 2025-04-22 | 14.880 | 14.890 | 14.770 | 14.770 | 14.617 | 1,279,100 |
| 2025-04-21 | 14.900 | 14.940 | 14.730 | 14.850 | 14.696 | 1,215,900 |
| 2025-04-18 | 14.800 | 14.900 | 14.720 | 14.770 | 14.617 | 936,600 |
| 2025-04-17 | 14.860 | 15.000 | 14.770 | 14.830 | 14.676 | 1,236,200 |
| 2025-04-16 | 15.110 | 15.180 | 14.660 | 14.840 | 14.686 | 1,465,554 |
| 2025-04-15 | 15.110 | 15.340 | 15.030 | 15.110 | 14.953 | 1,127,700 |
| 2025-04-14 | 15.410 | 15.490 | 15.130 | 15.170 | 15.013 | 1,203,900 |
| 2025-04-11 | 15.410 | 15.490 | 15.210 | 15.300 | 15.141 | 1,230,000 |
| 2025-04-10 | 15.700 | 15.790 | 15.420 | 15.420 | 15.260 | 1,898,500 |
| 2025-04-09 | 15.150 | 15.700 | 14.500 | 15.420 | 15.260 | 2,379,400 |
| 2025-04-08 | 15.000 | 15.340 | 14.910 | 15.200 | 15.042 | 2,890,550 |
| 2025-04-07 | 16.000 | 16.000 | 14.340 | 14.950 | 14.795 | 5,024,600 |
| 2025-04-03 | 16.480 | 16.700 | 16.300 | 16.700 | 16.527 | 2,950,009 |
| 2025-04-02 | 16.450 | 16.720 | 16.390 | 16.570 | 16.398 | 2,029,200 |
| 2025-04-01 | 16.540 | 16.660 | 16.350 | 16.530 | 16.359 | 1,560,500 |
| 2025-03-31 | 16.220 | 16.550 | 15.930 | 16.380 | 16.210 | 2,675,600 |
| 2025-03-28 | 16.700 | 16.700 | 16.260 | 16.280 | 16.111 | 1,861,310 |
| 2025-03-27 | 17.000 | 17.050 | 16.480 | 16.650 | 16.477 | 3,127,700 |
| 2025-03-26 | 16.550 | 16.950 | 16.550 | 16.900 | 16.725 | 3,748,200 |
| 2025-03-25 | 16.410 | 16.790 | 16.380 | 16.690 | 16.517 | 2,194,600 |
| 2025-03-24 | 16.900 | 16.900 | 16.100 | 16.470 | 16.299 | 3,385,800 |
| 2025-03-21 | 17.000 | 17.010 | 16.570 | 16.790 | 16.616 | 3,365,835 |
| 2025-03-20 | 16.990 | 17.130 | 16.880 | 16.900 | 16.725 | 3,018,900 |
| 2025-03-19 | 17.080 | 17.170 | 16.900 | 17.030 | 16.853 | 3,073,700 |
| 2025-03-18 | 16.880 | 17.100 | 16.760 | 17.080 | 16.903 | 3,479,300 |
| 2025-03-17 | 16.730 | 16.970 | 16.610 | 16.850 | 16.675 | 3,844,275 |
| 2025-03-14 | 16.200 | 16.800 | 16.200 | 16.800 | 16.626 | 5,326,600 |
| 2025-03-13 | 16.340 | 16.340 | 15.910 | 16.260 | 16.091 | 2,610,800 |
| 2025-03-12 | 16.270 | 16.390 | 16.200 | 16.220 | 16.052 | 3,658,400 |
| 2025-03-11 | 16.000 | 16.500 | 15.620 | 16.270 | 16.101 | 2,960,000 |
| 2025-03-10 | 16.030 | 16.140 | 15.850 | 16.020 | 15.854 | 1,810,600 |
| 2025-03-07 | 15.930 | 16.100 | 15.770 | 15.910 | 15.745 | 2,680,822 |
| 2025-03-06 | 15.640 | 16.170 | 15.610 | 15.960 | 15.794 | 4,734,475 |
| 2025-03-05 | 15.370 | 15.710 | 15.250 | 15.640 | 15.478 | 3,027,000 |
| 2025-03-04 | 14.990 | 15.500 | 14.910 | 15.400 | 15.240 | 2,974,400 |
| 2025-03-03 | 15.130 | 15.340 | 14.860 | 15.110 | 14.953 | 2,611,275 |
| 2025-02-28 | 15.160 | 15.310 | 14.980 | 15.050 | 14.894 | 2,520,622 |
| 2025-02-27 | 15.880 | 15.890 | 14.910 | 15.300 | 15.141 | 6,068,040 |
| 2025-02-26 | 15.480 | 15.900 | 15.420 | 15.800 | 15.636 | 6,660,745 |
| 2025-02-25 | 15.530 | 15.750 | 15.350 | 15.530 | 15.369 | 3,330,900 |
| 2025-02-24 | 15.480 | 15.730 | 15.370 | 15.650 | 15.488 | 2,947,800 |
| 2025-02-21 | 15.450 | 15.600 | 15.210 | 15.600 | 15.438 | 3,986,200 |
| 2025-02-20 | 15.340 | 15.650 | 15.290 | 15.490 | 15.329 | 4,110,010 |
| 2025-02-19 | 15.220 | 15.550 | 15.100 | 15.430 | 15.270 | 3,918,418 |
| 2025-02-18 | 15.340 | 15.430 | 15.000 | 15.230 | 15.072 | 3,846,550 |
| 2025-02-17 | 14.920 | 15.340 | 14.900 | 15.340 | 15.181 | 3,738,400 |
| 2025-02-14 | 14.800 | 15.040 | 14.790 | 14.980 | 14.825 | 2,801,128 |
| 2025-02-13 | 15.000 | 15.090 | 14.770 | 14.940 | 14.785 | 3,163,200 |
| 2025-02-12 | 14.930 | 15.100 | 14.740 | 15.100 | 14.943 | 3,998,501 |
| 2025-02-11 | 14.950 | 15.060 | 14.720 | 14.930 | 14.775 | 3,892,900 |
| 2025-02-10 | 14.350 | 14.960 | 14.260 | 14.950 | 14.795 | 5,174,401 |
| 2025-02-07 | 14.150 | 14.480 | 14.000 | 14.430 | 14.280 | 5,135,900 |
| 2025-02-06 | 13.890 | 14.170 | 13.700 | 14.170 | 14.023 | 5,381,200 |
| 2025-02-05 | 13.750 | 13.930 | 13.630 | 13.890 | 13.746 | 2,243,100 |
| 2025-01-27 | 13.600 | 13.930 | 13.540 | 13.760 | 13.617 | 2,624,710 |
| 2025-01-24 | 13.300 | 13.590 | 12.950 | 13.590 | 13.449 | 4,621,200 |
| 2025-01-23 | 13.550 | 13.670 | 13.140 | 13.220 | 13.083 | 2,591,535 |
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.