Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	34.300	36.350	33.860	35.450	29.279	17,490,062
2023-08-01	34.000	34.650	32.820	34.180	28.230	11,330,308
2023-07-31	34.120	34.600	33.610	34.390	28.403	9,035,076
2023-07-28	35.740	36.270	34.410	34.410	28.420	10,335,052
2023-07-27	37.150	37.600	35.730	35.800	29.568	9,837,776
2023-07-26	38.320	39.100	36.730	37.140	30.675	12,875,377
2023-07-25	40.000	40.300	38.200	38.750	32.005	18,100,802
2023-07-24	36.300	40.450	36.300	39.570	32.682	19,701,823
2023-07-21	36.610	38.490	36.000	37.120	30.658	15,760,887
2023-07-20	36.940	37.230	35.750	35.880	29.634	9,816,496
2023-07-19	37.600	38.090	36.800	36.940	30.510	9,382,657
2023-07-18	39.010	40.020	37.450	37.800	31.220	16,048,792
2023-07-17	40.550	41.800	39.600	39.840	32.905	14,360,701
2023-07-14	39.660	42.860	39.100	41.100	33.945	25,486,869
2023-07-13	39.510	39.850	37.900	39.400	32.541	20,152,914
2023-07-12	41.500	41.580	39.000	39.210	32.384	18,591,037
2023-07-11	43.180	43.890	40.960	41.380	34.177	20,336,082
2023-07-10	45.320	45.940	43.080	43.570	35.985	16,977,400
2023-07-07	48.210	49.790	44.700	45.310	37.423	26,904,646
2023-07-06	49.300	52.850	49.180	49.850	41.172	25,762,047
2023-07-05	47.510	53.800	47.000	50.970	42.097	33,534,286
2023-07-04	47.300	49.000	46.020	48.120	39.743	27,424,015
2023-07-03	47.700	48.830	44.800	47.300	39.066	24,875,439
2023-06-30	44.300	49.150	44.000	46.500	38.405	37,158,295
2023-06-29	40.460	46.920	40.460	46.610	38.496	36,874,592
2023-06-28	41.800	41.800	36.200	39.100	32.294	26,645,227
2023-06-27	42.500	44.800	41.290	43.350	35.804	22,248,843
2023-06-26	43.800	46.390	41.500	43.050	35.556	23,077,110
2023-06-21	47.800	49.940	44.500	45.070	37.224	25,536,778
2023-06-20	65.030	68.380	62.480	67.450	39.701	30,339,921
2023-06-19	56.800	69.860	56.350	67.570	39.771	37,841,810
2023-06-16	56.370	61.660	56.370	58.220	34.268	34,323,584
2023-06-15	54.360	62.000	54.310	55.800	32.844	34,866,552
2023-06-14	47.550	55.170	46.820	52.530	30.919	35,359,487
2023-06-13	48.050	51.570	46.110	48.230	28.388	30,568,114
2023-06-12	44.280	51.750	44.200	49.280	29.006	35,779,198
2023-06-09	46.450	47.270	43.160	45.190	26.599	28,993,144
2023-06-08	47.030	47.450	44.010	46.300	27.252	30,598,157
2023-06-07	45.850	51.890	44.500	49.290	29.012	42,917,681
2023-06-06	42.140	49.490	40.500	45.400	26.722	48,888,782
2023-06-05	34.080	42.380	34.080	42.380	24.945	38,215,242
2023-06-02	40.900	41.880	35.320	35.320	20.789	32,022,246
2023-06-01	37.020	40.000	36.360	39.160	23.049	31,064,985
2023-05-31	38.220	38.770	35.660	38.560	22.696	33,553,200
2023-05-30	37.990	41.000	36.160	39.000	22.955	43,577,328
2023-05-29	32.500	39.040	32.500	36.530	21.501	42,516,621
2023-05-26	30.010	35.100	30.010	32.530	19.147	30,073,268
2023-05-25	32.060	32.920	29.470	30.330	17.852	19,624,466
2023-05-24	28.010	30.300	28.010	29.600	17.422	15,380,531
2023-05-23	30.690	30.880	28.100	28.560	16.810	14,612,110
2023-05-22	30.910	30.910	29.710	30.250	17.805	15,037,308
2023-05-19	30.500	32.000	29.800	31.740	18.682	25,697,402
2023-05-18	28.400	32.680	28.280	31.990	18.829	31,691,933
2023-05-17	27.200	28.090	27.110	27.870	16.404	8,314,488
2023-05-16	28.130	28.140	26.990	27.220	16.022	8,125,669
2023-05-15	27.980	28.420	27.150	28.130	16.557	8,253,325
2023-05-12	28.010	28.680	27.480	27.890	16.416	7,647,528
2023-05-11	28.590	29.240	27.940	28.230	16.616	10,858,723
2023-05-10	28.170	29.100	27.700	28.200	16.598	8,955,703
2023-05-09	29.050	29.770	27.800	28.010	16.487	12,773,985

← NewerPage 14 of 21 · 1,220 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.