Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.300	26.630	24.950	26.310	21.730	7,417,116
2024-01-24	25.000	25.400	24.140	25.180	20.797	4,521,264
2024-01-23	24.100	25.800	24.100	25.230	20.838	5,297,982
2024-01-22	26.100	26.160	24.250	24.460	20.202	4,829,860
2024-01-19	26.000	26.470	25.490	25.490	21.053	3,460,963
2024-01-18	25.000	26.220	25.000	26.080	21.540	5,418,433
2024-01-17	26.150	26.470	25.330	25.360	20.945	2,982,294
2024-01-16	26.550	26.580	25.770	26.200	21.639	3,555,187
2024-01-15	26.700	26.700	26.700	26.700	22.052	0
2024-01-12	27.320	27.390	26.700	26.700	22.052	2,229,972
2024-01-11	26.470	27.380	26.080	27.330	22.572	3,844,212
2024-01-10	27.100	27.290	26.540	26.600	21.970	2,797,023
2024-01-09	27.230	27.860	27.220	27.350	22.589	3,100,786
2024-01-08	27.610	27.940	26.980	26.980	22.283	2,575,412
2024-01-05	28.850	28.850	27.560	27.670	22.853	4,371,283
2024-01-04	29.090	29.260	28.580	28.850	23.828	2,660,960
2024-01-03	28.970	29.490	28.450	29.170	24.092	3,239,130
2024-01-02	29.970	30.090	29.060	29.170	24.092	4,177,646
2023-12-29	29.000	30.280	29.000	30.030	24.802	5,708,250
2023-12-28	28.310	29.570	28.300	29.260	24.166	5,028,069
2023-12-27	28.300	29.100	28.100	28.770	23.762	3,792,876
2023-12-26	29.270	29.270	28.100	28.370	23.431	3,490,347
2023-12-25	28.260	29.520	28.260	29.270	24.175	4,740,225
2023-12-22	29.500	29.730	28.200	28.420	23.473	5,518,167
2023-12-21	29.000	29.830	27.900	29.730	24.555	7,409,581
2023-12-20	30.900	31.110	29.160	29.160	24.084	6,704,788
2023-12-19	30.740	31.190	30.210	30.820	25.455	4,343,164
2023-12-18	31.310	31.460	30.300	30.510	25.199	5,199,573
2023-12-15	31.850	31.990	30.880	31.220	25.785	6,299,793
2023-12-14	32.120	32.700	31.830	31.990	26.421	7,023,349
2023-12-13	32.700	32.830	31.820	31.990	26.421	10,007,527
2023-12-12	32.710	33.980	32.010	33.280	27.487	18,001,330
2023-12-11	32.000	32.260	31.440	32.260	26.644	12,257,256
2023-12-08	29.800	33.000	29.800	32.300	26.677	21,057,332
2023-12-07	29.000	30.730	28.900	30.140	24.893	9,834,981
2023-12-06	29.000	29.550	28.800	29.200	24.117	5,155,671
2023-12-05	30.400	30.400	29.130	29.190	24.109	6,887,317
2023-12-04	30.730	31.250	30.430	30.440	25.141	8,279,296
2023-12-01	29.350	31.480	29.320	31.040	25.637	10,067,612
2023-11-30	30.190	30.650	29.620	30.130	24.885	5,747,966
2023-11-29	29.820	31.300	29.550	29.920	24.712	8,960,502
2023-11-28	29.000	30.200	28.800	30.000	24.778	7,235,650
2023-11-27	29.060	29.990	28.800	29.370	24.257	7,685,239
2023-11-24	30.900	31.130	29.000	29.170	24.092	11,288,264
2023-11-23	31.020	31.510	30.490	31.280	25.835	8,166,350
2023-11-22	33.150	33.150	31.520	31.520	26.033	16,948,524
2023-11-21	33.320	35.520	33.320	34.390	28.403	24,628,542
2023-11-20	33.250	33.600	32.610	33.320	27.520	9,296,817
2023-11-17	33.000	34.170	32.400	33.810	27.924	12,629,305
2023-11-16	33.420	34.270	33.110	33.380	27.569	14,477,328
2023-11-15	33.650	33.980	32.690	33.250	27.462	9,670,868
2023-11-14	33.700	33.860	32.800	33.650	27.792	10,843,964
2023-11-13	33.000	34.270	32.990	33.250	27.462	13,804,732
2023-11-10	32.600	34.100	32.580	32.660	26.975	13,648,534
2023-11-09	34.700	36.180	33.600	33.660	27.801	20,432,168
2023-11-08	33.900	35.390	33.400	34.690	28.651	29,062,431
2023-11-07	30.130	36.710	29.830	35.780	29.552	37,432,538
2023-11-06	29.010	30.590	29.010	30.590	25.265	21,511,731
2023-11-03	27.580	31.300	26.910	30.130	24.885	24,699,334
2023-11-02	27.290	27.850	26.620	26.650	22.011	5,777,104

← NewerPage 12 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.