Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.680	34.650	33.680	34.350	34.350	5,418,438
2026-07-22	33.900	34.890	33.530	33.840	33.840	7,251,712
2026-07-21	32.480	34.350	30.300	34.260	34.260	9,484,855
2026-07-20	33.810	34.420	31.210	32.480	32.480	8,148,280
2026-07-17	35.800	36.090	33.180	33.220	33.220	7,609,634
2026-07-16	36.100	37.250	35.540	35.990	35.990	5,639,724
2026-07-15	37.510	38.150	36.360	36.630	36.630	6,915,097
2026-07-14	36.800	37.780	35.500	37.390	37.390	8,199,117
2026-07-13	38.960	39.840	36.670	36.830	36.830	6,880,170
2026-07-10	39.000	40.720	38.980	39.210	39.210	10,406,184
2026-07-09	38.120	39.200	36.530	39.180	39.180	9,250,881
2026-07-08	39.000	39.110	37.760	37.820	37.820	6,264,501
2026-07-07	40.000	40.230	38.410	38.770	38.770	7,473,536
2026-07-06	41.510	41.550	39.550	39.820	39.820	8,964,156
2026-07-03	41.100	42.600	40.700	41.490	41.490	11,240,379
2026-07-02	43.000	43.030	39.990	40.340	40.340	16,521,674
2026-07-01	47.650	47.860	43.230	44.260	44.260	19,428,578
2026-06-30	46.500	48.480	44.530	47.910	47.910	10,197,023
2026-06-29	50.000	50.600	44.850	46.190	46.190	12,454,510
2026-06-26	55.660	55.900	50.500	50.750	50.750	12,737,818
2026-06-25	57.680	57.800	55.010	55.660	55.660	12,821,765
2026-06-24	56.610	60.510	56.020	57.800	57.800	14,397,559
2026-06-23	57.720	59.280	56.700	57.230	57.230	10,597,585
2026-06-22	58.410	59.900	56.800	58.300	58.300	13,968,630
2026-06-18	56.950	59.140	56.360	58.930	58.930	15,113,851
2026-06-17	56.300	57.920	56.010	56.980	56.980	10,656,031
2026-06-16	55.500	57.900	54.940	57.360	57.360	13,245,056
2026-06-15	50.600	55.430	50.500	55.080	54.920	15,577,662
2026-06-12	54.350	55.000	49.870	50.160	50.014	13,628,443
2026-06-11	54.460	55.490	52.070	52.830	52.677	11,329,832
2026-06-10	58.860	60.280	54.510	55.050	54.890	15,596,692
2026-06-09	58.830	61.290	58.030	59.400	59.228	17,177,578
2026-06-08	57.120	60.930	56.000	57.840	57.672	21,462,533
2026-06-05	62.020	66.440	60.700	61.000	60.823	30,930,987
2026-06-04	60.750	64.480	59.750	63.620	63.435	30,162,729
2026-06-03	62.000	64.960	60.620	61.900	61.720	34,462,806
2026-06-02	58.370	62.700	58.180	60.590	60.414	23,159,798
2026-06-01	60.910	63.140	59.610	59.750	59.576	26,230,388
2026-05-29	52.040	61.600	52.040	59.350	59.178	28,619,805
2026-05-28	50.990	52.440	49.200	51.910	51.759	6,057,251
2026-05-27	53.530	53.680	50.590	51.200	51.051	6,583,980
2026-05-26	54.350	55.280	52.900	53.850	53.694	7,190,836
2026-05-25	53.500	55.270	52.550	54.500	54.342	7,758,550
2026-05-22	51.810	53.190	51.120	52.630	52.477	6,059,867
2026-05-21	56.200	56.400	50.880	50.990	50.842	9,357,624
2026-05-20	55.480	56.110	54.450	55.610	55.449	5,758,795
2026-05-19	55.180	56.250	52.410	56.200	56.037	8,848,848
2026-05-18	55.500	56.280	54.500	55.360	55.199	5,182,661
2026-05-15	57.410	58.180	54.560	55.310	55.149	8,313,255
2026-05-14	59.050	59.290	57.000	57.000	56.834	7,361,262
2026-05-13	57.540	59.000	57.000	58.840	58.669	8,183,892
2026-05-12	58.880	59.620	57.850	58.590	58.420	7,568,001
2026-05-11	59.280	59.580	57.600	59.050	58.879	12,641,533
2026-05-08	56.910	59.180	56.500	58.570	58.400	11,204,884
2026-05-07	55.900	58.600	55.510	58.050	57.881	12,560,119
2026-05-06	53.160	57.130	53.070	55.150	54.990	10,292,993
2026-04-30	52.670	54.300	52.500	52.590	52.437	4,745,773
2026-04-29	52.000	53.250	51.900	52.360	52.208	4,902,232
2026-04-28	55.000	55.000	52.310	52.880	52.726	7,194,757
2026-04-27	53.990	54.950	53.300	54.250	54.092	5,542,891

← NewerPage 2 of 21 · 1,219 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.