Zhejiang Linuo Flow Control Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.800	13.860	13.510	13.550	13.409	2,621,700
2025-01-21	13.890	13.960	13.590	13.810	13.667	2,124,300
2025-01-20	14.000	14.070	13.330	13.850	13.706	3,101,250
2025-01-17	13.630	13.840	13.500	13.690	13.548	3,063,500
2025-01-16	13.640	13.710	13.420	13.620	13.479	2,833,900
2025-01-15	13.530	13.670	13.340	13.530	13.390	2,408,200
2025-01-14	13.150	13.550	12.940	13.540	13.400	3,292,360
2025-01-13	12.700	13.240	12.570	13.000	12.865	1,832,800
2025-01-10	13.200	13.300	12.860	12.950	12.816	1,749,200
2025-01-09	13.260	13.260	13.000	13.190	13.053	2,441,800
2025-01-08	13.020	13.300	12.880	13.270	13.132	3,696,800
2025-01-07	12.590	13.180	12.500	13.140	13.004	4,491,700
2025-01-06	12.230	12.880	11.590	12.680	12.549	2,333,700
2025-01-03	12.840	12.840	12.200	12.600	12.469	2,487,600
2025-01-02	12.660	13.140	12.500	12.630	12.499	2,465,349
2024-12-31	12.720	12.850	12.560	12.660	12.529	1,841,600
2024-12-30	12.720	12.850	12.510	12.700	12.568	1,469,900
2024-12-27	12.660	12.930	12.520	12.720	12.588	1,580,300
2024-12-26	12.310	12.870	12.200	12.520	12.390	1,586,900
2024-12-25	12.370	12.480	11.950	12.350	12.222	1,942,200
2024-12-24	12.530	12.850	12.250	12.430	12.301	1,399,100
2024-12-23	13.210	13.310	12.380	12.470	12.341	2,734,200
2024-12-20	13.010	13.380	12.910	13.250	13.113	1,597,400
2024-12-19	12.970	13.240	12.760	13.060	12.925	1,826,500
2024-12-18	13.030	13.220	12.630	12.970	12.836	1,857,500
2024-12-17	13.900	13.950	13.010	13.060	12.925	3,232,400
2024-12-16	13.750	13.970	13.630	13.880	13.736	2,144,200
2024-12-13	13.930	14.010	13.630	13.750	13.607	1,858,100
2024-12-12	13.730	14.170	13.600	14.000	13.855	3,131,845
2024-12-11	13.700	13.750	13.510	13.700	13.558	2,260,157
2024-12-10	14.200	14.250	13.610	13.740	13.598	4,054,350
2024-12-09	13.610	13.950	13.610	13.900	13.756	4,319,200
2024-12-06	13.850	13.880	13.450	13.600	13.459	2,928,557
2024-12-05	13.310	13.830	13.310	13.820	13.677	3,600,900
2024-12-04	13.550	13.690	13.280	13.430	13.291	2,651,100
2024-12-03	13.380	14.080	13.340	13.550	13.409	4,059,600
2024-12-02	13.260	13.410	13.200	13.380	13.241	2,736,500
2024-11-29	12.920	13.190	12.790	13.150	13.014	2,153,200
2024-11-28	13.010	13.170	12.930	13.020	12.885	1,989,300
2024-11-27	12.930	13.030	12.430	13.020	12.885	2,023,200
2024-11-26	13.180	13.380	12.820	12.920	12.786	2,260,600
2024-11-25	12.980	13.290	12.810	13.290	13.152	1,839,800
2024-11-22	13.300	13.800	12.960	13.010	12.875	3,101,160
2024-11-21	13.250	13.430	13.150	13.370	13.231	2,296,400
2024-11-20	12.800	13.400	12.720	13.300	13.162	2,895,649
2024-11-19	12.440	12.780	12.410	12.780	12.647	1,961,760
2024-11-18	13.110	13.280	12.320	12.440	12.311	3,186,672
2024-11-15	12.800	13.500	12.740	13.140	13.004	4,070,200
2024-11-14	13.130	13.300	12.760	12.800	12.667	1,931,100
2024-11-13	13.220	13.420	12.930	13.200	13.063	2,165,822
2024-11-12	13.600	13.630	13.120	13.300	13.162	2,659,400
2024-11-11	13.160	13.450	13.050	13.430	13.291	2,425,860
2024-11-08	13.350	13.510	13.050	13.140	13.004	3,873,100
2024-11-07	12.620	13.420	12.460	13.320	13.182	5,098,310
2024-11-06	12.600	12.750	12.410	12.620	12.489	2,067,900
2024-11-05	12.380	12.600	12.350	12.580	12.450	1,955,500
2024-11-04	11.990	12.390	11.970	12.350	12.222	1,758,000
2024-11-01	12.830	12.930	11.930	11.970	11.846	3,585,000
2024-10-31	12.660	12.910	12.540	12.830	12.697	2,791,349
2024-10-30	13.130	13.180	12.490	12.670	12.539	4,424,900

← NewerPage 8 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.