Zhejiang Linuo Flow Control Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	12.850	13.780	12.550	13.130	12.994	7,140,003
2024-10-28	12.830	13.050	12.550	12.810	12.677	2,986,191
2024-10-25	12.160	12.700	12.100	12.690	12.558	3,308,600
2024-10-24	12.380	12.380	12.030	12.160	12.034	2,316,689
2024-10-23	12.280	12.480	12.170	12.410	12.281	3,193,300
2024-10-22	12.560	12.660	12.120	12.270	12.143	6,669,083
2024-10-21	13.050	13.590	12.950	13.010	12.875	6,284,366
2024-10-18	12.500	13.160	12.370	13.120	12.984	5,250,340
2024-10-17	12.460	13.210	12.330	12.570	12.440	5,246,695
2024-10-16	12.490	12.800	12.180	12.490	12.360	5,312,757
2024-10-15	11.560	13.100	11.550	12.410	12.281	8,312,100
2024-10-14	11.410	11.620	11.170	11.550	11.430	1,738,000
2024-10-11	11.990	11.990	11.210	11.370	11.252	3,384,630
2024-10-10	12.430	12.500	11.800	11.990	11.866	3,093,100
2024-10-09	13.200	13.230	12.110	12.110	11.984	3,855,900
2024-10-08	14.500	14.500	12.190	13.510	13.370	6,559,545
2024-09-30	11.300	12.340	11.170	12.180	12.054	5,704,050
2024-09-27	10.400	10.900	10.380	10.840	10.728	2,360,200
2024-09-26	10.100	10.350	10.100	10.350	10.243	1,152,300
2024-09-25	10.180	10.310	10.080	10.180	10.074	1,244,600
2024-09-24	9.890	10.090	9.810	10.080	9.975	991,840
2024-09-23	9.640	9.820	9.640	9.810	9.708	618,100
2024-09-20	9.780	9.880	9.630	9.730	9.629	673,092
2024-09-19	9.460	9.890	9.460	9.830	9.728	1,183,900
2024-09-18	9.690	9.720	9.240	9.470	9.372	875,500
2024-09-13	9.950	9.950	9.580	9.610	9.510	796,200
2024-09-12	9.990	10.070	9.850	9.880	9.778	529,500
2024-09-11	9.960	10.110	9.940	9.990	9.886	582,800
2024-09-10	10.000	10.080	9.740	10.030	9.926	935,400
2024-09-09	9.710	9.930	9.600	9.810	9.708	639,540
2024-09-06	10.150	10.150	9.730	9.790	9.688	1,194,100
2024-09-05	10.060	10.150	9.960	10.150	10.045	829,600
2024-09-04	10.010	10.110	9.870	10.000	9.896	640,300
2024-09-03	10.090	10.200	9.980	10.070	9.966	567,900
2024-09-02	10.120	10.290	10.000	10.040	9.936	1,197,965
2024-08-30	9.950	10.370	9.910	10.130	10.025	1,958,589
2024-08-29	9.700	10.040	9.570	9.960	9.857	1,200,865
2024-08-28	9.470	9.830	9.370	9.730	9.629	915,365
2024-08-27	9.720	9.790	9.450	9.450	9.352	569,500
2024-08-26	9.350	9.720	9.330	9.660	9.560	637,901
2024-08-23	9.670	9.680	9.280	9.360	9.263	836,500
2024-08-22	9.900	10.000	9.550	9.630	9.530	717,800
2024-08-21	9.920	9.990	9.850	9.850	9.748	456,600
2024-08-20	10.140	10.200	9.860	9.930	9.827	856,000
2024-08-19	10.200	10.250	10.060	10.180	10.074	838,000
2024-08-16	10.240	10.340	10.170	10.210	10.104	1,144,100
2024-08-15	10.060	10.280	9.990	10.220	10.114	1,096,400
2024-08-14	10.230	10.270	10.060	10.130	10.025	810,769
2024-08-13	10.050	10.190	9.910	10.180	10.074	805,122
2024-08-12	10.050	10.140	9.960	10.010	9.906	791,000
2024-08-09	10.070	10.170	10.010	10.040	9.936	509,100
2024-08-08	10.040	10.110	9.870	10.060	9.956	685,500
2024-08-07	10.000	10.120	9.880	10.050	9.946	670,400
2024-08-06	9.760	9.990	9.760	9.980	9.877	663,600
2024-08-05	9.970	10.060	9.670	9.690	9.590	707,600
2024-08-02	10.050	10.180	9.950	9.980	9.877	830,800
2024-08-01	10.220	10.250	10.100	10.180	10.074	836,501
2024-07-31	9.870	10.200	9.820	10.190	10.084	1,206,500
2024-07-30	9.800	9.930	9.680	9.870	9.768	558,100
2024-07-29	9.840	9.860	9.620	9.800	9.698	803,800

← NewerPage 9 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.