Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	29.300	30.480	27.700	30.340	30.340	8,893,617
2026-10-22	30.790	31.170	29.920	29.930	29.930	5,449,904
2026-10-21	31.310	31.850	30.900	31.000	31.000	5,888,746
2026-10-20	30.790	31.440	30.000	31.230	31.230	5,646,936
2026-10-19	29.650	30.580	29.100	30.450	30.450	5,860,981
2026-10-16	30.790	30.950	29.650	29.850	29.850	5,995,547
2026-10-15	30.600	31.250	30.150	30.200	30.200	6,648,518
2026-10-14	32.050	32.350	31.460	31.760	31.760	5,022,523
2026-10-13	31.010	32.590	30.610	32.250	32.250	7,096,426
2026-10-12	33.070	33.250	32.110	32.150	32.150	5,615,302
2026-10-09	34.400	34.560	31.900	33.360	33.360	10,192,865
2026-10-08	35.930	36.310	34.030	34.400	34.400	8,373,798
2026-09-30	36.630	37.300	35.650	35.770	35.770	7,049,367
2026-09-29	35.410	36.660	35.390	36.250	36.250	8,545,410
2026-09-28	39.360	39.360	35.400	36.030	36.030	14,543,107
2026-09-24	41.010	41.310	39.480	39.510	39.510	10,307,305
2026-09-23	41.510	41.800	40.880	41.250	41.250	12,845,460
2026-09-22	43.880	43.950	41.650	41.890	41.890	21,108,535
2026-09-21	42.870	44.100	42.600	43.390	43.390	19,047,416
2026-09-18	43.160	44.390	42.210	42.980	42.980	21,650,820
2026-09-17	42.800	43.820	41.630	42.490	42.490	24,937,510
2026-09-16	44.410	45.430	42.570	43.720	43.720	27,194,560
2026-09-15	43.790	47.470	43.440	45.000	45.000	34,795,998
2026-09-14	43.380	46.770	41.880	46.090	46.090	42,143,970
2026-09-11	39.670	45.300	39.250	42.920	42.920	42,712,672
2026-09-10	40.510	40.800	39.030	39.510	39.510	30,167,217
2026-09-09	36.670	42.970	36.020	41.080	41.080	42,177,742
2026-09-08	36.160	37.160	35.650	35.810	35.810	6,792,652
2026-09-07	35.490	36.300	35.100	36.200	36.200	7,815,278
2026-09-04	35.820	36.350	34.550	34.830	34.830	7,140,303
2026-09-03	36.460	36.550	35.040	35.420	35.420	5,656,481
2026-09-02	35.060	36.470	34.760	36.010	36.010	7,344,879
2026-09-01	36.070	36.140	35.010	35.410	35.410	5,440,446
2026-08-31	34.990	36.160	34.990	36.040	36.040	5,329,744
2026-08-28	36.690	37.070	36.020	36.130	36.130	7,089,487
2026-08-27	35.800	36.800	35.540	36.710	36.710	8,107,754
2026-08-26	36.100	36.100	34.960	35.550	35.550	4,914,038
2026-08-25	34.410	36.200	34.140	35.800	35.800	7,024,491
2026-08-24	35.850	36.130	34.060	34.900	34.900	6,591,548
2026-08-21	34.850	36.460	34.730	35.910	35.910	7,670,705
2026-08-20	34.660	36.080	34.550	35.340	35.340	8,825,088
2026-08-19	35.920	35.990	34.020	34.020	34.020	7,716,898
2026-08-18	37.290	37.400	36.010	36.730	36.730	9,642,397
2026-08-17	36.220	38.070	35.900	37.400	37.400	11,477,402
2026-08-14	35.710	36.300	35.540	36.150	36.150	6,610,007
2026-08-13	36.680	36.930	35.600	35.680	35.680	8,396,087
2026-08-12	35.600	36.780	35.090	36.390	36.390	8,757,219
2026-08-11	35.160	35.550	34.710	35.190	35.190	5,318,558
2026-08-10	36.240	36.300	34.890	35.260	35.260	6,406,055
2026-08-07	35.650	36.130	34.840	35.970	35.970	7,591,074
2026-08-06	35.300	36.190	35.010	35.640	35.640	7,318,130
2026-08-05	34.290	35.950	34.220	35.630	35.630	9,839,360
2026-08-04	34.560	35.220	33.960	35.100	35.100	8,205,646
2026-08-03	32.720	34.060	32.510	34.050	34.050	7,388,273
2026-07-31	32.530	33.690	32.500	32.720	32.720	8,994,934
2026-07-30	32.530	33.000	30.800	30.990	30.990	7,049,596
2026-07-29	32.810	33.200	31.810	32.890	32.890	6,488,695
2026-07-28	33.900	33.900	32.460	32.660	32.660	5,395,481
2026-07-27	33.010	34.080	32.940	34.050	34.050	5,587,887
2026-07-24	33.670	34.120	32.920	33.000	33.000	4,972,830

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1600 CNY
2025-06-27	0.1440 CNY
2024-06-18	0.1200 CNY
2023-06-21	0.1540 CNY
2022-06-16	0.1950 CNY
2021-07-16	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.