Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	27.290	27.850	26.620	26.650	22.011	5,777,104
2023-11-01	26.850	27.500	26.680	27.050	22.341	6,088,725
2023-10-31	27.690	27.700	26.590	26.910	22.226	5,210,532
2023-10-30	27.080	27.750	26.750	27.540	22.746	5,914,071
2023-10-27	26.900	27.590	26.610	27.360	22.597	6,301,251
2023-10-26	25.950	27.310	25.950	27.210	22.473	6,829,593
2023-10-25	26.610	27.480	26.360	26.760	22.102	5,826,240
2023-10-24	26.040	27.480	25.970	26.960	22.267	6,585,792
2023-10-23	27.010	27.660	25.750	26.030	21.499	6,934,894
2023-10-20	27.750	28.440	27.280	27.410	22.639	4,111,846
2023-10-19	28.350	28.970	27.910	28.030	23.151	5,028,697
2023-10-18	29.700	29.720	28.010	28.500	23.539	6,953,482
2023-10-17	30.070	30.560	29.320	29.900	24.695	4,600,941
2023-10-16	31.160	31.330	29.800	30.160	24.910	6,158,242
2023-10-13	31.100	31.950	30.920	31.190	25.761	5,503,647
2023-10-12	32.650	32.650	31.050	31.300	25.851	8,256,528
2023-10-11	31.910	32.710	31.530	32.500	26.842	8,299,000
2023-10-10	31.990	33.330	31.700	32.190	26.586	8,697,034
2023-10-09	32.110	32.280	31.200	31.770	26.240	6,436,197
2023-09-28	31.810	32.980	31.810	32.080	26.496	9,334,046
2023-09-27	32.350	32.550	31.630	31.660	26.149	9,517,736
2023-09-26	32.020	33.880	32.020	32.350	26.719	13,166,923
2023-09-25	32.400	32.950	31.890	32.030	26.454	11,435,130
2023-09-22	30.000	33.700	29.870	32.890	27.165	17,236,705
2023-09-21	30.040	31.190	30.020	30.190	24.935	5,797,593
2023-09-20	30.300	31.600	30.290	30.680	25.339	7,149,148
2023-09-19	31.580	31.710	30.060	30.310	25.034	7,534,306
2023-09-18	31.800	32.200	31.390	31.580	26.083	5,040,070
2023-09-15	32.760	33.380	31.800	31.860	26.314	7,727,272
2023-09-14	33.700	34.430	32.500	32.860	27.140	9,917,694
2023-09-13	34.880	34.980	33.050	33.450	27.627	13,344,632
2023-09-12	34.520	36.950	34.400	35.250	29.114	20,993,464
2023-09-11	32.330	36.660	31.810	34.870	28.800	19,721,338
2023-09-08	32.030	32.900	32.030	32.330	26.702	5,477,458
2023-09-07	34.000	34.000	32.440	32.440	26.793	7,355,277
2023-09-06	33.470	34.360	32.720	34.020	28.098	9,010,876
2023-09-05	34.530	34.790	33.420	33.830	27.941	8,788,528
2023-09-04	34.600	35.190	34.100	34.950	28.866	7,924,606
2023-09-01	35.050	35.290	33.770	34.350	28.370	10,450,117
2023-08-31	34.550	36.250	34.050	35.000	28.907	15,333,838
2023-08-30	33.910	35.880	33.910	34.550	28.536	14,345,070
2023-08-29	31.300	35.200	31.300	34.260	28.296	15,424,842
2023-08-28	37.000	37.620	31.880	31.880	26.330	16,623,739
2023-08-25	35.500	36.900	34.080	34.200	28.247	18,982,312
2023-08-24	40.600	41.350	37.810	38.550	31.839	19,535,161
2023-08-23	40.000	40.600	39.150	39.560	32.674	20,766,637
2023-08-22	40.240	41.510	38.010	41.500	34.276	30,713,912
2023-08-21	34.580	40.470	34.580	39.320	32.475	30,287,059
2023-08-18	36.700	37.390	34.760	35.000	28.907	17,108,826
2023-08-17	34.000	38.500	33.580	36.930	30.501	22,320,178
2023-08-16	36.260	36.700	33.920	34.050	28.123	17,107,173
2023-08-15	36.570	39.300	36.060	36.700	30.311	23,150,104
2023-08-14	33.380	34.630	33.350	34.600	28.577	9,918,172
2023-08-11	34.400	34.800	33.330	33.350	27.545	7,702,620
2023-08-10	35.720	35.900	34.130	34.260	28.296	11,961,565
2023-08-09	37.230	38.090	35.620	35.810	29.576	13,271,181
2023-08-08	37.700	39.300	37.110	37.230	30.749	16,534,848
2023-08-07	36.380	40.100	36.270	38.940	32.161	26,611,927
2023-08-04	34.350	35.490	33.980	35.280	29.139	12,583,316
2023-08-03	34.710	35.880	33.880	34.270	28.304	12,184,904

← NewerPage 13 of 21 · 1,212 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.