Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17.970	18.560	17.850	18.480	10.877	6,517,255
2023-02-06	17.850	18.050	17.680	18.000	10.595	2,930,390
2023-02-03	17.850	17.900	17.500	17.820	10.489	3,600,476
2023-02-02	17.920	18.050	17.730	17.850	10.507	2,766,876
2023-02-01	17.670	17.890	17.520	17.890	10.530	4,388,121
2023-01-31	17.500	17.730	17.300	17.520	10.312	3,950,856
2023-01-30	17.570	17.640	17.440	17.460	10.277	2,411,041
2023-01-20	17.270	17.450	17.150	17.380	10.230	2,406,164
2023-01-19	17.170	17.290	17.080	17.220	10.136	1,840,314
2023-01-18	16.950	17.310	16.850	17.220	10.136	2,601,318
2023-01-17	17.060	17.150	16.800	16.940	9.971	1,802,117
2023-01-16	16.750	17.040	16.650	16.990	10.000	2,149,313
2023-01-13	16.830	16.880	16.530	16.830	9.906	1,724,049
2023-01-12	16.530	16.860	16.490	16.760	9.865	1,820,313
2023-01-11	16.650	16.870	16.500	16.530	9.730	1,690,987
2023-01-10	16.820	16.880	16.660	16.680	9.818	1,648,483
2023-01-09	16.880	17.050	16.650	16.730	9.847	2,201,665
2023-01-06	17.000	17.060	16.700	16.800	9.888	2,202,896
2023-01-05	16.860	16.910	16.600	16.820	9.900	2,388,378
2023-01-04	16.790	16.900	16.570	16.720	9.841	1,961,700
2023-01-03	16.190	16.800	16.080	16.750	9.859	2,471,498
2022-12-30	16.040	16.340	15.970	16.250	9.565	1,530,984
2022-12-29	16.080	16.280	15.990	16.040	9.441	1,201,542
2022-12-28	16.430	16.460	15.950	16.030	9.435	1,608,749
2022-12-27	16.540	16.640	16.210	16.470	9.694	1,424,379
2022-12-26	16.060	16.500	16.050	16.490	9.706	1,379,616
2022-12-23	16.020	16.350	15.950	16.100	9.476	1,159,536
2022-12-22	16.640	16.640	16.070	16.190	9.529	1,482,852
2022-12-21	16.800	16.830	16.390	16.480	9.700	1,600,786
2022-12-20	16.700	16.920	16.650	16.750	9.859	1,440,319
2022-12-19	17.130	17.390	16.660	16.800	9.888	2,819,404
2022-12-16	17.700	17.730	17.090	17.110	10.071	2,934,540
2022-12-15	17.550	17.830	17.360	17.700	10.418	1,484,901
2022-12-14	17.730	17.970	17.460	17.540	10.324	1,961,064
2022-12-13	18.020	18.200	17.700	17.720	10.430	2,790,259
2022-12-12	18.030	18.480	17.820	18.120	10.665	2,840,016
2022-12-09	17.910	18.140	17.770	18.000	10.595	2,161,488
2022-12-08	18.110	18.450	17.920	17.980	10.583	2,743,440
2022-12-07	18.630	18.630	18.210	18.320	10.783	3,331,730
2022-12-06	18.550	18.770	18.400	18.600	10.948	3,099,840
2022-12-05	19.000	19.000	18.380	18.660	10.983	4,676,330
2022-12-02	19.000	19.010	18.460	18.520	10.901	6,717,621
2022-12-01	17.410	19.080	17.360	18.900	11.125	13,668,199
2022-11-30	17.400	17.420	17.000	17.220	10.136	2,804,791
2022-11-29	17.190	17.440	17.160	17.320	10.195	2,434,447
2022-11-28	17.610	17.690	17.120	17.180	10.112	3,850,284
2022-11-25	18.100	18.150	17.620	17.710	10.424	3,148,320
2022-11-24	18.500	18.660	17.970	18.090	10.648	4,147,288
2022-11-23	18.670	18.970	17.820	18.600	10.948	6,510,435
2022-11-22	19.390	19.600	18.630	18.740	11.030	9,144,241
2022-11-21	18.620	19.410	18.320	19.390	11.413	8,055,317
2022-11-18	19.080	19.170	18.610	18.680	10.995	4,653,055
2022-11-17	18.590	19.250	18.490	19.070	11.225	6,328,548
2022-11-16	18.660	18.910	18.560	18.670	10.989	4,330,961
2022-11-15	17.870	18.740	17.870	18.700	11.007	8,457,447
2022-11-14	18.350	18.680	17.840	17.980	10.583	6,044,764
2022-11-11	19.000	19.050	18.040	18.270	10.754	10,975,702
2022-11-10	18.300	18.800	18.220	18.730	11.024	6,938,988
2022-11-09	18.380	18.560	18.160	18.420	10.842	3,180,399
2022-11-08	18.500	18.580	18.180	18.530	10.907	3,371,655

← NewerPage 16 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.