Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	26.300	27.420	26.190	26.420	10.278	3,624,843
2022-02-09	25.390	26.500	25.130	26.000	10.115	3,050,608
2022-02-08	25.150	25.400	24.850	25.400	9.882	1,293,664
2022-02-07	25.300	25.490	24.850	24.990	9.722	1,525,608
2022-01-28	24.010	25.000	24.010	24.680	9.601	2,133,759
2022-01-27	25.210	25.350	23.960	23.970	9.325	2,572,491
2022-01-26	24.980	25.490	24.820	25.160	9.788	1,596,488
2022-01-25	26.730	26.730	24.970	25.030	9.738	3,419,640
2022-01-24	27.540	27.540	26.510	26.740	10.403	2,212,887
2022-01-21	27.610	28.000	27.120	27.550	10.718	2,302,319
2022-01-20	28.460	28.640	27.120	27.710	10.780	4,678,183
2022-01-19	27.800	28.850	27.800	28.650	11.146	4,941,863
2022-01-18	28.930	28.990	27.710	27.920	10.862	5,073,768
2022-01-17	28.100	29.070	28.010	28.900	11.243	5,958,013
2022-01-14	27.620	28.320	27.620	28.000	10.893	4,188,698
2022-01-13	27.730	28.650	27.710	27.760	10.800	5,353,102
2022-01-12	27.050	27.580	27.050	27.330	10.632	2,369,067
2022-01-11	26.980	27.370	26.750	27.030	10.516	1,991,152
2022-01-10	26.500	26.950	25.900	26.830	10.438	2,423,375
2022-01-07	27.850	27.920	26.310	26.440	10.286	5,089,759
2022-01-06	27.700	27.940	27.420	27.840	10.831	2,304,288
2022-01-05	27.600	28.100	27.350	27.540	10.714	3,220,204
2022-01-04	27.200	27.780	27.090	27.710	10.780	2,491,458
2021-12-31	27.390	27.680	27.210	27.370	10.648	2,182,657
2021-12-30	27.310	27.770	27.310	27.430	10.671	2,301,591
2021-12-29	27.280	27.560	26.840	27.350	10.640	2,109,119
2021-12-28	26.890	27.460	26.870	27.280	10.613	2,007,434
2021-12-27	26.770	27.150	26.600	27.000	10.504	1,940,863
2021-12-24	28.130	28.300	26.780	26.800	10.426	4,264,134
2021-12-23	28.020	28.280	27.870	28.130	10.944	3,103,518
2021-12-22	28.450	28.560	28.260	28.290	11.006	2,330,748
2021-12-21	28.090	28.480	27.950	28.300	11.010	2,694,653
2021-12-20	28.980	29.350	27.810	27.840	10.831	4,803,593
2021-12-17	30.220	30.330	29.130	29.250	11.379	4,556,588
2021-12-16	30.300	30.600	30.060	30.390	11.823	3,657,394
2021-12-15	30.510	30.840	30.210	30.360	11.811	4,030,888
2021-12-14	29.800	30.760	29.420	30.560	11.889	6,314,497
2021-12-13	29.440	29.960	29.100	29.800	11.593	3,874,205
2021-12-10	29.910	29.910	29.180	29.470	11.465	3,938,913
2021-12-09	30.050	30.870	29.890	29.960	11.656	4,943,748
2021-12-08	30.000	30.200	29.580	30.050	11.691	3,807,563
2021-12-07	29.300	30.230	28.940	30.000	11.671	5,919,381
2021-12-06	29.820	30.130	28.820	29.280	11.391	6,033,628
2021-12-03	30.120	30.590	29.370	29.820	11.601	7,163,571
2021-12-02	33.250	33.250	29.900	30.050	11.691	13,571,717
2021-12-01	32.840	33.400	32.130	33.330	12.967	7,319,816
2021-11-30	35.450	35.450	32.520	32.850	12.780	14,208,211
2021-11-29	33.080	35.490	33.020	35.080	13.647	15,501,790
2021-11-26	32.230	34.560	31.520	33.930	13.200	17,276,545
2021-11-25	32.760	33.050	31.770	32.090	12.484	8,766,885
2021-11-24	32.530	33.430	32.070	33.090	12.873	12,854,696
2021-11-23	32.130	32.810	31.580	32.640	12.698	11,315,999
2021-11-22	31.560	32.400	31.380	31.910	12.414	8,912,935
2021-11-19	32.320	32.670	31.140	31.780	12.364	11,981,523
2021-11-18	33.290	33.590	32.320	32.410	12.609	11,209,146
2021-11-17	33.020	34.150	33.020	33.500	13.033	11,464,117
2021-11-16	34.300	34.610	32.800	33.190	12.912	15,321,070
2021-11-15	34.350	36.000	33.350	34.930	13.589	19,306,292
2021-11-12	32.780	36.200	32.160	33.860	13.173	25,185,711
2021-11-11	32.490	33.390	31.620	32.990	12.834	23,315,160

← NewerPage 20 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.