Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	38.080	38.200	36.760	37.020	30.576	15,823,314
2024-04-29	37.850	39.880	36.760	38.520	31.815	26,457,506
2024-04-26	36.500	39.100	36.350	37.580	31.038	28,481,419
2024-04-25	34.900	37.260	34.800	36.880	30.460	25,717,867
2024-04-24	31.660	36.000	31.590	35.900	29.651	26,844,296
2024-04-23	30.780	31.650	30.780	31.330	25.876	10,009,160
2024-04-22	30.510	31.100	29.600	30.630	25.298	8,920,640
2024-04-19	32.290	33.050	31.570	32.030	26.454	10,873,765
2024-04-18	31.770	33.650	31.020	32.680	26.991	17,945,424
2024-04-17	29.500	32.700	29.500	32.540	26.876	17,489,785
2024-04-16	32.000	33.100	28.690	28.750	23.745	14,766,734
2024-04-15	34.000	34.770	31.600	32.480	26.826	17,841,738
2024-04-12	33.800	36.290	33.200	35.070	28.965	25,278,056
2024-04-11	32.620	33.730	32.620	33.290	27.495	10,629,112
2024-04-10	34.480	34.590	32.550	32.980	27.239	10,856,174
2024-04-09	35.390	35.800	33.880	34.470	28.470	12,842,631
2024-04-08	35.520	36.230	34.850	35.400	29.238	12,390,243
2024-04-03	36.990	37.320	34.800	35.560	29.370	15,908,468
2024-04-02	39.280	39.960	36.910	37.640	31.088	19,754,828
2024-04-01	40.000	40.330	38.350	39.160	32.343	22,580,841
2024-03-29	38.250	41.800	38.250	40.470	33.425	19,713,260
2024-03-28	37.330	39.830	36.750	38.980	32.194	26,252,468
2024-03-27	39.000	40.310	37.000	37.010	30.567	26,282,760
2024-03-26	42.000	44.870	40.500	41.200	34.028	31,789,390
2024-03-25	46.940	47.500	39.200	42.820	35.366	34,659,660
2024-03-22	44.020	51.010	43.500	48.950	40.429	44,492,038
2024-03-21	44.000	46.140	44.000	44.670	36.894	37,362,741
2024-03-20	41.500	47.000	41.150	46.890	38.727	50,500,605
2024-03-19	34.500	39.540	32.520	39.540	32.657	40,367,502
2024-03-18	32.500	34.300	32.230	32.950	27.214	22,997,510
2024-03-15	29.680	33.330	29.080	32.880	27.156	26,745,210
2024-03-14	28.510	30.520	28.500	30.080	24.844	14,416,293
2024-03-13	29.860	30.000	29.180	29.330	24.224	7,886,820
2024-03-12	30.040	30.360	29.030	29.460	24.332	9,539,860
2024-03-11	28.510	29.960	28.180	29.760	24.579	9,834,448
2024-03-08	29.580	29.800	28.360	29.330	24.224	9,215,348
2024-03-07	29.800	30.990	28.690	28.720	23.720	10,812,368
2024-03-06	29.090	30.680	29.090	29.670	24.505	10,374,169
2024-03-05	30.160	31.720	29.200	29.820	24.629	18,876,624
2024-03-04	29.900	31.680	29.100	31.130	25.711	19,778,260
2024-03-01	29.000	30.500	28.750	29.960	24.745	21,526,566
2024-02-29	25.950	29.550	25.950	29.040	23.985	20,536,842
2024-02-28	28.940	29.410	26.300	26.300	21.722	16,489,687
2024-02-27	27.830	30.300	27.030	29.700	24.530	25,769,614
2024-02-26	25.100	30.080	24.580	29.400	24.282	28,556,144
2024-02-23	24.450	25.890	23.800	25.070	20.706	13,085,856
2024-02-22	23.290	25.570	23.000	24.280	20.053	12,305,269
2024-02-21	22.400	23.490	22.210	22.670	18.724	8,040,333
2024-02-20	22.810	23.310	22.110	22.820	18.848	9,651,892
2024-02-19	21.520	23.610	21.100	23.500	19.409	12,319,588
2024-02-08	18.590	20.540	18.240	20.500	16.931	8,839,104
2024-02-07	19.370	20.000	17.950	18.320	15.131	8,629,876
2024-02-06	18.080	19.980	17.480	19.470	16.081	7,909,880
2024-02-05	20.980	20.990	18.020	18.460	15.247	6,770,689
2024-02-02	22.590	23.190	20.450	21.180	17.493	5,081,764
2024-02-01	21.980	23.350	21.520	22.630	18.691	4,946,888
2024-01-31	22.650	23.480	22.120	22.130	18.278	3,655,516
2024-01-30	24.330	24.360	23.000	23.050	19.037	3,743,023
2024-01-29	25.500	26.030	24.310	24.350	20.111	6,563,817
2024-01-26	25.820	28.100	25.730	26.270	21.697	8,753,088

← NewerPage 11 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.