Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	29.700	30.720	29.550	30.240	25.060	5,359,776
2024-07-26	29.200	30.430	29.160	29.800	24.695	4,823,484
2024-07-25	29.810	29.900	28.670	29.380	24.347	6,479,769
2024-07-24	29.940	31.860	29.780	30.490	25.267	6,290,449
2024-07-23	31.350	31.980	29.980	30.000	24.861	5,386,989
2024-07-22	30.990	31.630	30.900	31.300	25.938	3,649,464
2024-07-19	30.690	31.480	30.500	30.950	25.648	3,853,200
2024-07-18	30.400	31.210	30.150	30.780	25.507	5,682,720
2024-07-17	33.360	33.650	31.780	31.780	26.336	7,048,383
2024-07-16	33.200	33.810	32.860	33.330	27.620	6,627,199
2024-07-15	33.070	33.110	32.300	32.560	26.982	3,535,930
2024-07-12	33.150	33.530	32.680	33.070	27.405	6,455,124
2024-07-11	34.090	34.290	33.430	34.000	28.176	7,882,920
2024-07-10	33.790	34.120	33.430	33.440	27.712	8,794,110
2024-07-09	31.730	34.230	31.730	34.000	28.176	12,275,617
2024-07-08	32.010	32.800	31.670	31.740	26.303	4,871,496
2024-07-05	31.910	32.500	30.830	32.360	26.817	6,424,795
2024-07-04	32.520	33.030	32.300	32.310	26.775	4,876,146
2024-07-03	33.320	33.320	32.180	32.340	26.800	5,311,506
2024-07-02	33.810	34.150	33.410	33.540	27.794	5,516,373
2024-07-01	32.960	34.190	32.700	34.030	28.200	8,264,415
2024-06-28	32.180	34.230	32.140	33.220	27.529	10,514,253
2024-06-27	33.100	33.600	32.130	32.140	26.634	6,359,085
2024-06-26	32.580	33.490	31.900	33.480	27.745	6,735,111
2024-06-25	32.420	32.830	31.270	31.950	26.477	5,827,698
2024-06-24	33.890	33.900	32.140	32.190	26.676	6,991,158
2024-06-21	33.450	34.680	32.900	34.270	28.399	7,637,414
2024-06-20	34.700	35.190	33.520	33.560	27.811	7,949,766
2024-06-19	36.210	36.440	34.710	34.880	28.905	11,273,216
2024-06-18	35.560	37.390	35.270	36.410	30.173	12,077,166
2024-06-17	36.510	37.820	35.820	35.900	29.651	13,393,161
2024-06-14	34.800	36.650	34.800	36.290	29.973	14,895,946
2024-06-13	35.500	35.990	34.700	35.080	28.973	9,551,460
2024-06-12	33.620	36.250	33.450	35.320	29.172	13,215,924
2024-06-11	33.200	34.010	31.900	33.970	28.057	7,165,837
2024-06-07	34.690	35.750	32.820	33.230	27.445	10,282,357
2024-06-06	35.500	36.490	35.200	35.280	29.139	11,116,648
2024-06-05	35.460	36.120	34.470	35.200	29.072	9,404,950
2024-06-04	36.000	36.300	34.800	35.550	29.362	9,883,327
2024-06-03	34.940	37.660	34.350	36.610	30.237	16,921,120
2024-05-31	34.030	35.590	34.010	34.650	28.618	12,187,352
2024-05-30	35.580	35.600	33.650	34.010	28.090	15,196,891
2024-05-29	39.290	39.870	35.670	36.280	29.964	19,053,255
2024-05-28	40.980	41.000	38.520	38.820	32.062	17,404,148
2024-05-27	40.010	42.700	39.500	41.790	34.515	24,230,574
2024-05-24	39.190	44.160	39.000	41.300	34.111	33,335,648
2024-05-23	40.500	40.500	38.760	39.160	32.343	17,410,480
2024-05-22	37.800	40.980	37.490	40.700	33.615	24,744,367
2024-05-21	39.030	39.990	37.440	37.800	31.220	16,906,832
2024-05-20	40.060	40.400	38.440	39.610	32.715	21,273,080
2024-05-17	38.540	42.620	38.510	41.310	34.119	30,760,516
2024-05-16	38.810	41.010	38.380	39.880	32.938	29,606,802
2024-05-15	37.380	38.350	37.300	37.710	31.146	14,521,560
2024-05-14	35.660	38.300	35.070	38.300	31.633	24,577,084
2024-05-13	34.500	36.800	34.330	36.080	29.799	12,839,566
2024-05-10	36.280	36.560	35.090	35.310	29.163	9,348,937
2024-05-09	36.290	37.030	35.800	36.220	29.915	8,602,575
2024-05-08	36.400	37.270	36.000	36.370	30.039	9,978,222
2024-05-07	38.100	38.800	37.010	37.440	30.923	14,941,161
2024-05-06	37.670	39.180	37.010	38.090	31.459	19,262,355

← NewerPage 10 of 21 · 1,219 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.