Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.500	17.500	17.070	17.350	10.212	4,444,263
2022-08-04	16.660	17.260	16.520	17.040	10.030	4,915,577
2022-08-03	16.570	17.340	16.400	16.460	9.688	6,265,588
2022-08-02	17.150	17.210	16.290	16.300	9.594	6,072,870
2022-08-01	17.240	17.680	16.980	17.340	10.206	3,253,301
2022-07-29	17.370	17.640	17.050	17.240	10.147	3,907,982
2022-07-28	17.380	17.700	17.320	17.540	10.324	4,420,311
2022-07-27	17.090	17.400	17.000	17.290	10.177	2,783,662
2022-07-26	17.290	17.290	16.800	17.060	10.042	2,655,177
2022-07-25	17.500	17.890	16.950	17.060	10.042	4,142,478
2022-07-22	17.520	17.970	17.210	17.590	10.353	5,726,742
2022-07-21	17.820	18.100	17.280	17.280	10.171	6,926,885
2022-07-20	17.760	18.200	17.480	18.090	10.648	7,543,218
2022-07-19	18.230	18.820	17.580	17.750	10.448	9,738,568
2022-07-18	17.030	18.290	17.030	18.290	10.765	11,734,836
2022-07-15	16.600	17.250	16.420	17.000	10.006	6,855,696
2022-07-14	16.700	16.880	16.330	16.710	9.835	6,058,206
2022-07-13	16.010	16.440	15.860	16.400	9.653	5,094,141
2022-07-12	15.930	16.300	15.690	16.190	9.529	4,069,862
2022-07-11	15.890	16.070	15.640	15.930	9.376	2,108,356
2022-07-08	15.820	16.300	15.820	15.920	9.371	3,403,313
2022-07-07	16.300	16.310	15.840	15.860	9.335	3,426,363
2022-07-06	15.780	16.140	15.650	16.140	9.500	4,155,127
2022-07-05	16.110	16.320	15.720	15.910	9.365	3,493,855
2022-07-04	15.980	16.080	15.530	16.010	9.424	2,493,808
2022-07-01	15.810	16.070	15.710	15.860	9.335	2,619,484
2022-06-30	15.910	16.180	15.830	15.870	9.341	2,869,866
2022-06-29	16.540	16.540	15.890	15.930	9.376	4,264,254
2022-06-28	15.920	16.620	15.610	16.230	9.553	6,192,201
2022-06-27	15.550	15.900	15.510	15.880	9.347	3,501,366
2022-06-24	15.510	15.710	15.470	15.630	9.200	2,593,083
2022-06-23	15.130	15.510	15.000	15.510	9.129	2,518,236
2022-06-22	15.510	15.700	15.090	15.090	8.882	2,713,018
2022-06-21	15.700	15.850	15.400	15.640	9.206	2,885,232
2022-06-20	15.510	15.800	15.310	15.660	9.217	4,167,735
2022-06-17	14.960	15.320	14.750	15.290	9.000	3,951,175
2022-06-16	15.230	15.230	14.740	15.090	8.882	2,928,439
2022-06-15	23.090	23.330	22.690	22.770	8.858	4,024,825
2022-06-14	23.270	23.270	22.330	23.080	8.979	3,184,398
2022-06-13	22.600	23.280	22.600	23.280	9.057	2,487,749
2022-06-10	22.750	23.050	22.550	22.920	8.917	2,431,656
2022-06-09	23.650	23.660	22.500	22.680	8.823	3,320,893
2022-06-08	23.520	23.750	22.910	23.300	9.065	2,617,776
2022-06-07	24.130	24.130	23.350	23.520	9.150	2,844,621
2022-06-06	23.670	24.060	23.410	23.960	9.321	3,802,170
2022-06-02	23.320	23.760	23.040	23.690	9.216	2,966,619
2022-06-01	23.030	23.460	22.910	23.370	9.092	3,162,348
2022-05-31	22.790	23.030	22.210	23.030	8.960	3,158,179
2022-05-30	22.730	22.770	22.100	22.640	8.808	2,594,816
2022-05-27	22.920	23.180	22.450	22.650	8.812	2,408,825
2022-05-26	22.700	23.000	21.910	22.820	8.878	2,892,851
2022-05-25	22.600	22.730	22.350	22.700	8.831	2,002,790
2022-05-24	23.700	23.860	22.000	22.380	8.707	3,184,738
2022-05-23	23.350	23.850	23.350	23.720	9.228	2,961,813
2022-05-20	23.360	23.480	23.090	23.370	9.092	2,164,564
2022-05-19	22.600	23.390	22.500	23.350	9.084	2,708,765
2022-05-18	22.440	23.350	22.440	22.930	8.921	3,389,400
2022-05-17	22.850	23.000	22.220	22.530	8.765	2,888,172
2022-05-16	23.340	23.350	22.620	22.850	8.890	2,625,895
2022-05-13	23.150	23.170	22.580	22.900	8.909	3,803,390

← NewerPage 18 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.