Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	54.130	54.780	52.990	53.450	53.295	5,330,129
2026-04-23	56.560	56.800	54.250	54.780	54.621	7,255,732
2026-04-22	54.380	57.130	54.130	56.790	56.625	9,648,974
2026-04-21	54.440	55.130	53.600	54.650	54.491	5,486,797
2026-04-20	54.910	55.950	54.500	54.800	54.641	6,417,095
2026-04-17	53.820	55.980	53.820	55.060	54.900	8,309,183
2026-04-16	53.000	54.680	52.660	54.410	54.252	7,401,072
2026-04-15	54.000	55.080	52.800	53.070	52.916	6,822,718
2026-04-14	53.410	54.940	53.130	53.700	53.544	10,056,479
2026-04-13	51.310	52.880	51.190	52.390	52.238	5,071,120
2026-04-10	53.130	53.470	51.830	51.900	51.749	6,962,449
2026-04-09	51.490	53.440	51.390	53.090	52.936	8,575,970
2026-04-08	50.020	52.990	49.720	52.360	52.208	9,456,178
2026-04-07	49.400	50.160	48.370	48.630	48.489	4,554,724
2026-04-03	49.350	50.270	49.150	49.390	49.247	5,273,324
2026-04-02	48.230	50.430	48.090	49.020	48.878	6,386,475
2026-04-01	48.300	49.130	47.930	48.740	48.598	4,874,641
2026-03-31	47.940	48.400	46.750	47.330	47.193	3,905,384
2026-03-30	47.250	48.460	47.010	48.460	48.319	2,952,486
2026-03-27	47.200	48.790	46.210	47.970	47.831	3,907,384
2026-03-26	48.810	49.870	47.710	47.870	47.731	5,349,742
2026-03-25	46.950	50.680	46.950	49.410	49.267	8,827,722
2026-03-24	45.880	46.500	45.000	46.380	46.245	4,717,722
2026-03-23	47.180	47.240	44.500	44.780	44.650	6,437,540
2026-03-20	49.180	51.180	48.400	48.440	48.299	8,601,088
2026-03-19	49.500	49.860	48.260	48.480	48.339	5,897,204
2026-03-18	50.280	50.800	49.330	50.640	50.493	6,350,589
2026-03-17	53.130	56.130	50.280	50.280	50.134	11,301,492
2026-03-16	51.500	52.200	50.030	51.940	51.789	4,421,576
2026-03-13	51.660	52.990	51.440	51.500	51.350	4,986,274
2026-03-12	53.520	54.880	51.680	52.400	52.248	6,388,160
2026-03-11	53.680	55.470	53.280	53.960	53.803	8,007,128
2026-03-10	52.010	53.690	52.010	53.470	53.315	8,314,920
2026-03-09	52.000	52.010	48.220	51.040	50.892	10,621,760
2026-03-06	54.060	55.600	52.630	53.320	53.165	6,767,461
2026-03-05	54.560	56.230	54.100	54.560	54.402	8,264,730
2026-03-04	53.010	54.880	52.620	53.550	53.394	6,624,528
2026-03-03	56.080	56.840	53.820	53.970	53.813	10,716,041
2026-03-02	55.000	57.830	54.840	56.320	56.156	10,287,561
2026-02-27	55.600	56.740	54.800	56.110	55.947	8,896,006
2026-02-26	54.600	57.480	54.330	57.240	57.074	15,076,076
2026-02-25	54.600	55.200	54.000	54.660	54.501	4,889,192
2026-02-24	54.670	54.940	53.320	54.600	54.441	6,383,266
2026-02-13	54.920	55.450	53.910	54.010	53.853	6,147,534
2026-02-12	52.880	55.600	52.810	55.330	55.169	11,122,351
2026-02-11	54.000	55.150	52.830	52.990	52.836	7,007,156
2026-02-10	52.600	55.740	52.560	54.710	54.551	12,475,098
2026-02-09	50.990	52.860	50.500	52.130	51.979	6,159,835
2026-02-06	49.490	50.900	49.490	50.080	49.935	2,810,822
2026-02-05	50.800	51.500	49.820	50.020	49.875	3,650,531
2026-02-04	52.070	52.470	50.850	51.530	51.380	4,554,584
2026-02-03	51.670	52.650	51.280	52.590	52.437	5,513,417
2026-02-02	51.660	52.850	50.800	50.800	50.652	3,935,200
2026-01-30	51.070	52.890	50.330	52.310	52.158	5,659,301
2026-01-29	51.370	52.870	50.620	51.070	50.922	6,409,521
2026-01-28	54.350	55.500	51.090	51.720	51.570	10,084,263
2026-01-27	54.490	54.700	51.900	53.780	53.624	6,500,086
2026-01-26	55.180	55.980	54.430	54.820	54.661	6,588,871
2026-01-23	55.900	56.010	54.800	55.400	55.239	7,245,588
2026-01-22	54.790	57.680	54.790	56.220	56.057	9,977,209

← NewerPage 3 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.