Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	18.690	18.890	18.390	18.530	10.907	4,731,636
2022-11-04	18.290	18.940	18.180	18.710	11.013	6,329,495
2022-11-03	18.500	18.510	18.110	18.290	10.765	5,496,372
2022-11-02	17.700	18.640	17.630	18.600	10.948	7,035,282
2022-11-01	17.520	17.950	17.370	17.780	10.465	3,777,098
2022-10-31	17.280	17.780	17.010	17.500	10.301	3,706,899
2022-10-28	18.030	18.070	17.100	17.220	10.136	4,181,940
2022-10-27	18.250	18.500	17.990	18.030	10.612	3,744,955
2022-10-26	17.970	18.450	17.970	18.290	10.765	4,636,999
2022-10-25	17.890	18.000	17.300	17.820	10.489	5,501,766
2022-10-24	18.330	18.720	17.780	18.000	10.595	6,214,943
2022-10-21	18.810	18.810	18.150	18.390	10.824	5,205,133
2022-10-20	17.840	18.840	17.640	18.690	11.001	8,123,698
2022-10-19	17.670	18.360	17.510	17.850	10.507	6,236,002
2022-10-18	17.860	17.920	17.400	17.780	10.465	4,250,188
2022-10-17	16.970	17.700	16.820	17.670	10.401	4,517,856
2022-10-14	16.960	17.310	16.800	17.100	10.065	4,302,459
2022-10-13	16.410	17.200	16.320	16.980	9.994	5,736,407
2022-10-12	16.210	16.600	15.850	16.580	9.759	3,373,307
2022-10-11	16.030	16.280	15.760	16.150	9.506	3,598,812
2022-10-10	16.040	16.300	15.680	15.970	9.400	3,950,975
2022-09-30	16.790	16.790	15.900	15.900	9.359	3,874,626
2022-09-29	16.650	16.950	16.300	16.800	9.888	4,720,428
2022-09-28	17.450	17.480	16.490	16.490	9.706	5,043,444
2022-09-27	16.380	17.500	16.350	17.460	10.277	5,662,303
2022-09-26	16.270	16.650	15.880	16.350	9.624	3,106,908
2022-09-23	16.750	16.940	16.100	16.230	9.553	2,587,559
2022-09-22	16.750	17.070	16.710	16.750	9.859	1,960,674
2022-09-21	16.940	17.000	16.440	16.770	9.871	2,616,297
2022-09-20	16.800	17.050	16.740	16.940	9.971	2,563,370
2022-09-19	17.160	17.280	16.470	16.580	9.759	3,843,840
2022-09-16	17.340	17.540	16.980	17.040	10.030	4,789,330
2022-09-15	18.100	18.200	16.980	17.220	10.136	6,039,201
2022-09-14	17.960	18.260	17.840	17.990	10.589	3,336,940
2022-09-13	18.200	18.460	17.900	18.260	10.748	3,730,352
2022-09-09	18.500	18.800	18.180	18.210	10.718	4,921,511
2022-09-08	18.540	19.150	18.400	18.500	10.889	6,508,740
2022-09-07	19.300	19.300	18.400	18.820	11.077	8,246,691
2022-09-06	18.260	19.230	18.020	19.050	11.213	10,592,453
2022-09-05	18.700	18.780	18.000	18.480	10.877	8,592,885
2022-09-02	18.200	18.980	17.820	18.880	11.113	14,023,667
2022-09-01	17.880	18.440	17.580	17.920	10.548	10,249,155
2022-08-31	18.200	18.740	17.390	17.800	10.477	14,325,156
2022-08-30	17.340	19.990	17.340	18.360	10.807	23,127,610
2022-08-29	15.900	16.880	15.550	16.780	9.877	3,844,680
2022-08-26	16.100	16.290	15.880	15.920	9.371	2,166,203
2022-08-25	16.510	16.730	15.780	16.020	9.429	3,144,899
2022-08-24	17.350	17.460	16.430	16.510	9.718	3,616,032
2022-08-23	17.030	17.550	17.030	17.350	10.212	2,971,668
2022-08-22	17.150	17.380	16.980	17.060	10.042	2,626,218
2022-08-19	17.930	17.980	17.150	17.320	10.195	3,374,784
2022-08-18	17.650	17.980	17.410	17.840	10.501	2,764,666
2022-08-17	17.930	18.080	17.590	17.650	10.389	2,953,104
2022-08-16	18.030	18.130	17.780	17.880	10.524	2,357,544
2022-08-15	17.920	18.290	17.800	18.030	10.612	3,101,154
2022-08-12	18.390	18.790	17.920	17.970	10.577	4,690,145
2022-08-11	18.100	18.640	18.100	18.570	10.930	5,915,211
2022-08-10	17.900	18.450	17.900	18.200	10.712	5,185,656
2022-08-09	17.570	18.620	17.330	18.270	10.754	9,672,747
2022-08-08	17.330	17.640	17.070	17.570	10.342	3,199,830

← NewerPage 17 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.