Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	53.510	54.880	53.200	54.520	54.362	5,957,450
2026-01-20	56.060	56.060	53.520	54.150	53.993	8,371,129
2026-01-19	56.490	56.780	55.000	55.950	55.788	7,463,834
2026-01-16	59.000	59.000	56.300	57.280	57.114	14,959,533
2026-01-15	53.400	59.780	53.400	57.550	57.383	22,114,161
2026-01-14	53.490	55.180	52.990	53.950	53.793	7,615,765
2026-01-13	56.800	56.880	53.480	53.490	53.335	10,772,228
2026-01-12	56.070	57.470	54.750	57.000	56.834	14,450,822
2026-01-09	54.000	55.970	53.620	55.800	55.638	12,438,984
2026-01-08	54.610	55.000	53.500	54.170	54.013	7,408,064
2026-01-07	53.390	55.140	53.000	54.600	54.441	10,717,177
2026-01-06	52.910	54.070	52.710	53.390	53.235	6,727,966
2026-01-05	52.800	53.600	52.720	53.270	53.115	4,772,680
2025-12-31	53.550	53.680	52.410	52.630	52.477	5,101,801
2025-12-30	53.290	54.570	52.960	53.460	53.305	5,617,104
2025-12-29	53.650	54.590	53.160	53.570	53.414	5,362,297
2025-12-26	54.400	54.880	53.590	53.810	53.654	6,638,542
2025-12-25	55.600	56.250	54.690	54.900	54.741	6,785,203
2025-12-24	55.550	56.000	55.070	55.900	55.738	8,720,373
2025-12-23	55.290	56.000	54.570	55.640	55.478	10,339,456
2025-12-22	53.140	55.460	52.720	55.280	55.119	9,411,352
2025-12-19	54.200	54.380	52.300	52.510	52.358	5,898,803
2025-12-18	53.000	54.980	53.000	53.510	53.355	6,698,324
2025-12-17	51.290	54.030	51.290	53.940	53.783	7,993,022
2025-12-16	52.310	52.890	50.640	51.160	51.011	6,489,548
2025-12-15	54.870	54.900	52.500	52.580	52.427	8,469,462
2025-12-12	54.200	56.480	53.400	55.460	55.299	9,151,264
2025-12-11	56.560	56.600	54.180	54.180	54.023	10,444,609
2025-12-10	55.000	57.600	54.630	56.980	56.815	11,968,925
2025-12-09	57.200	59.160	55.610	55.870	55.708	15,289,159
2025-12-08	55.000	58.850	54.720	57.970	57.802	19,231,432
2025-12-05	53.000	56.160	51.650	55.880	55.718	16,475,744
2025-12-04	53.380	55.970	52.900	54.280	54.122	17,086,437
2025-12-03	52.020	60.980	52.020	56.170	56.007	27,463,449
2025-12-02	52.000	54.580	51.000	53.470	53.315	15,445,924
2025-12-01	50.200	50.710	49.600	50.610	50.463	4,830,495
2025-11-28	50.000	50.630	49.440	50.290	50.144	5,732,382
2025-11-27	48.650	51.970	48.620	50.350	50.204	9,930,136
2025-11-26	48.460	49.990	48.200	49.180	49.037	5,469,050
2025-11-25	47.950	49.860	47.950	48.770	48.628	5,320,236
2025-11-24	47.370	47.900	46.840	47.650	47.512	2,814,780
2025-11-21	47.690	48.420	46.810	46.900	46.764	3,516,497
2025-11-20	49.810	50.780	48.150	48.660	48.519	3,640,167
2025-11-19	48.500	49.470	48.230	48.600	48.459	3,379,397
2025-11-18	48.470	49.150	48.000	48.590	48.449	2,412,930
2025-11-17	48.930	49.150	48.230	48.700	48.559	2,307,498
2025-11-14	49.300	49.580	48.520	48.520	48.379	2,430,285
2025-11-13	48.730	50.000	48.320	49.680	49.536	3,450,449
2025-11-12	49.470	49.500	48.000	48.700	48.559	3,609,080
2025-11-11	49.970	50.780	49.510	49.780	49.635	3,423,922
2025-11-10	50.330	50.880	48.810	49.620	49.476	4,164,982
2025-11-07	50.670	51.330	50.230	50.350	50.204	3,012,787
2025-11-06	50.950	51.800	50.800	51.100	50.952	2,912,149
2025-11-05	50.360	51.000	49.980	50.640	50.493	2,669,041
2025-11-04	52.550	52.560	50.560	51.000	50.852	3,714,987
2025-11-03	52.590	52.590	50.800	52.360	52.208	3,987,151
2025-10-31	52.120	52.850	51.720	52.290	52.138	3,571,166
2025-10-30	54.000	54.420	52.110	52.140	51.989	6,009,195
2025-10-29	53.900	54.470	53.260	53.880	53.724	4,828,535
2025-10-28	53.380	54.470	53.010	53.470	53.315	4,740,122

← NewerPage 4 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.