Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	22.530	23.350	22.530	22.980	8.940	4,859,245
2022-05-11	23.010	23.640	22.700	22.700	8.831	5,351,232
2022-05-10	22.230	22.940	22.120	22.840	8.886	4,290,468
2022-05-09	21.700	22.700	21.520	22.410	8.718	4,691,955
2022-05-06	21.330	22.260	21.250	21.850	8.500	4,803,805
2022-05-05	21.500	22.020	21.120	21.790	8.477	4,614,772
2022-04-29	20.500	21.930	20.360	21.490	8.360	6,240,548
2022-04-28	20.270	21.350	19.920	20.010	7.785	3,809,736
2022-04-27	20.630	21.280	19.050	21.210	8.252	5,627,744
2022-04-26	21.990	22.340	20.820	21.100	8.209	5,582,452
2022-04-25	23.000	23.510	21.580	21.700	8.442	6,717,135
2022-04-22	21.960	22.320	21.370	22.060	8.582	2,551,500
2022-04-21	23.500	23.500	21.910	21.970	8.547	3,815,532
2022-04-20	23.510	23.700	23.170	23.500	9.142	2,139,102
2022-04-19	23.170	23.760	23.100	23.620	9.189	2,585,822
2022-04-18	23.320	23.570	22.810	23.320	9.072	3,389,551
2022-04-15	24.810	24.810	23.300	23.370	9.092	4,483,342
2022-04-14	25.500	25.500	24.730	24.860	9.672	3,394,402
2022-04-13	26.060	26.060	25.300	25.300	9.843	4,218,918
2022-04-12	25.460	26.210	25.150	26.130	10.166	6,027,194
2022-04-11	25.070	26.200	24.850	25.700	9.998	7,881,879
2022-04-08	25.000	25.050	24.200	24.920	9.695	4,050,239
2022-04-07	25.020	25.800	24.800	25.050	9.745	4,127,069
2022-04-06	24.840	25.520	24.750	25.190	9.800	2,674,596
2022-04-01	25.310	25.360	24.830	24.830	9.660	3,803,587
2022-03-31	26.020	26.020	25.320	25.520	9.928	3,818,556
2022-03-30	25.920	26.060	25.450	26.000	10.115	3,939,241
2022-03-29	26.310	26.560	25.510	25.880	10.068	3,881,797
2022-03-28	27.090	27.090	25.610	26.330	10.243	6,229,440
2022-03-25	27.990	28.130	27.220	27.260	10.605	6,141,832
2022-03-24	28.360	29.060	28.110	28.230	10.983	9,720,985
2022-03-23	27.300	29.500	27.210	28.970	11.270	13,895,093
2022-03-22	28.340	28.500	27.060	27.480	10.691	5,511,315
2022-03-21	27.580	28.140	27.180	28.030	10.905	5,652,612
2022-03-18	27.340	27.780	26.800	27.510	10.702	4,633,773
2022-03-17	27.060	27.980	27.060	27.380	10.652	7,076,543
2022-03-16	26.860	27.270	26.160	27.050	10.523	6,154,596
2022-03-15	27.590	27.990	26.230	26.360	10.255	5,312,664
2022-03-14	27.880	27.990	27.310	27.340	10.636	5,156,988
2022-03-11	28.940	28.940	27.830	28.430	11.060	7,659,146
2022-03-10	31.000	31.210	29.520	29.680	11.547	9,401,197
2022-03-09	29.370	30.370	27.510	29.920	11.640	11,047,932
2022-03-08	29.590	30.700	28.800	30.010	11.675	11,676,021
2022-03-07	29.400	29.700	28.800	29.630	11.527	7,227,546
2022-03-04	30.170	30.470	29.310	29.390	11.434	10,078,510
2022-03-03	31.580	31.580	30.040	30.440	11.842	13,842,982
2022-03-02	31.530	32.100	30.710	31.720	12.340	14,497,129
2022-03-01	31.770	32.120	30.700	31.420	12.224	18,575,796
2022-02-28	32.970	33.330	31.100	32.240	12.543	25,147,485
2022-02-25	29.250	33.670	29.250	33.670	13.099	26,489,403
2022-02-24	30.600	31.310	27.530	28.060	10.916	16,603,662
2022-02-23	30.180	30.800	29.670	30.380	11.819	13,863,878
2022-02-22	29.580	31.660	28.750	30.980	12.052	19,802,999
2022-02-21	29.400	31.050	28.900	29.580	11.508	20,381,107
2022-02-18	29.970	30.000	26.930	28.080	10.924	15,527,814
2022-02-17	25.790	26.120	25.390	25.420	9.889	2,523,636
2022-02-16	25.360	25.820	25.350	25.790	10.033	2,133,210
2022-02-15	25.580	25.580	24.870	25.300	9.843	1,551,312
2022-02-14	26.000	26.290	24.900	25.110	9.769	1,983,852
2022-02-11	26.160	26.170	24.550	25.500	9.920	3,149,934

← NewerPage 19 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.