Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	28.900	29.450	28.000	28.760	16.928	9,783,538
2023-05-05	29.880	29.940	28.580	28.810	16.958	10,951,416
2023-05-04	30.630	30.880	28.770	29.600	17.422	15,250,307
2023-04-28	29.850	31.900	29.840	31.120	18.317	16,319,478
2023-04-27	30.510	32.200	29.500	30.140	17.740	17,700,962
2023-04-26	32.700	34.860	30.300	31.410	18.488	21,471,730
2023-04-25	36.300	37.480	32.960	33.300	19.600	18,215,112
2023-04-24	34.110	36.290	34.030	35.910	21.137	16,211,065
2023-04-21	37.370	37.400	33.360	33.960	19.989	21,198,896
2023-04-20	36.200	38.220	35.300	38.170	22.467	23,156,684
2023-04-19	38.060	39.470	36.500	36.500	21.484	24,572,906
2023-04-18	36.310	39.870	36.080	38.560	22.696	25,500,825
2023-04-17	36.920	37.670	35.050	36.080	21.237	19,596,533
2023-04-14	40.210	40.870	36.300	37.700	22.190	22,424,329
2023-04-13	39.990	42.040	37.880	41.030	24.150	30,061,841
2023-04-12	37.030	43.300	36.020	41.650	24.515	30,490,802
2023-04-11	34.180	39.500	32.720	37.650	22.161	32,837,972
2023-04-10	32.280	37.620	31.600	34.180	20.118	35,678,813
2023-04-07	34.460	34.860	31.420	32.540	19.153	30,997,147
2023-04-06	28.100	33.900	28.000	33.900	19.954	32,110,720
2023-04-04	28.870	29.180	27.890	28.250	16.628	26,471,887
2023-04-03	26.650	30.480	26.620	29.660	17.458	37,766,993
2023-03-31	28.360	28.580	26.140	27.100	15.951	30,954,683
2023-03-30	31.050	32.290	28.100	28.500	16.775	33,660,390
2023-03-29	29.000	32.680	28.860	30.750	18.099	43,347,356
2023-03-28	23.600	27.310	23.500	27.310	16.075	29,520,291
2023-03-27	22.700	22.880	21.880	22.760	13.396	13,048,556
2023-03-24	22.130	23.760	22.120	22.960	13.514	15,652,996
2023-03-23	22.390	23.380	21.910	22.110	13.014	17,167,091
2023-03-22	21.580	22.940	21.570	22.810	13.426	20,518,916
2023-03-21	20.710	21.180	20.450	20.870	12.284	9,697,243
2023-03-20	19.810	21.470	19.710	21.080	12.408	15,941,587
2023-03-17	19.510	20.060	19.320	19.860	11.690	4,869,367
2023-03-16	19.650	19.950	19.230	19.370	11.401	4,564,224
2023-03-15	20.260	20.460	19.670	19.790	11.648	4,611,662
2023-03-14	19.910	20.650	19.770	19.950	11.743	7,127,410
2023-03-13	20.310	20.310	19.760	20.110	11.837	5,513,340
2023-03-10	20.450	20.710	20.070	20.100	11.831	7,522,851
2023-03-09	19.960	21.160	19.800	20.710	12.190	13,932,975
2023-03-08	18.940	20.200	18.930	20.150	11.860	8,963,621
2023-03-07	19.700	19.780	18.940	18.940	11.148	5,359,013
2023-03-06	19.950	20.370	19.530	19.660	11.572	5,349,771
2023-03-03	20.050	20.400	19.660	19.880	11.701	7,357,203
2023-03-02	20.130	20.950	20.020	20.220	11.901	12,019,519
2023-03-01	19.830	20.470	19.620	20.190	11.884	10,875,930
2023-02-28	19.500	20.100	19.320	19.750	11.625	11,037,067
2023-02-27	19.400	19.400	18.860	18.920	11.136	4,759,871
2023-02-24	19.180	19.700	19.080	19.430	11.437	5,443,623
2023-02-23	19.740	19.800	19.030	19.240	11.325	7,252,423
2023-02-22	19.560	19.860	19.240	19.720	11.607	10,787,400
2023-02-21	19.300	20.350	19.100	19.540	11.501	15,310,863
2023-02-20	18.240	19.480	18.060	19.410	11.425	9,084,480
2023-02-17	18.510	19.200	18.010	18.040	10.618	5,817,801
2023-02-16	19.300	19.490	15.480	18.390	10.824	7,376,772
2023-02-15	18.770	19.460	18.680	19.350	11.389	6,958,613
2023-02-14	18.890	19.090	18.620	18.800	11.066	4,210,463
2023-02-13	18.810	19.090	18.600	18.760	11.042	4,788,653
2023-02-10	18.700	19.260	18.650	18.820	11.077	6,502,518
2023-02-09	18.440	18.870	18.040	18.760	11.042	5,259,035
2023-02-08	18.430	18.570	18.200	18.470	10.871	5,142,918

← NewerPage 15 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.