Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	54.440	54.550	53.470	53.910	53.753	5,475,618
2025-10-24	52.400	53.960	52.130	53.590	53.434	5,942,128
2025-10-23	52.040	52.190	50.850	51.870	51.719	3,083,057
2025-10-22	51.810	53.110	51.810	52.350	52.198	4,199,164
2025-10-21	50.850	52.720	50.500	52.280	52.128	5,397,385
2025-10-20	50.670	51.480	50.110	50.810	50.662	4,008,024
2025-10-17	52.500	52.800	49.490	49.680	49.536	5,083,606
2025-10-16	52.520	52.940	51.880	52.260	52.108	3,889,940
2025-10-15	51.750	52.800	50.610	52.680	52.527	4,105,285
2025-10-14	54.390	55.010	51.500	51.580	51.430	6,162,486
2025-10-13	52.000	54.270	51.500	54.080	53.923	5,172,787
2025-10-10	56.900	57.000	54.900	55.060	54.900	5,956,581
2025-10-09	56.200	57.800	56.200	57.020	56.854	6,776,334
2025-09-30	57.100	57.950	56.180	56.200	56.037	7,803,122
2025-09-29	58.550	58.980	56.500	56.730	56.565	11,435,334
2025-09-26	62.000	62.860	58.900	59.390	59.218	12,098,007
2025-09-25	61.480	64.880	60.970	63.020	62.837	20,199,807
2025-09-24	60.900	61.490	59.370	61.480	61.301	14,955,045
2025-09-23	60.380	64.900	57.400	62.810	62.628	22,679,753
2025-09-22	58.500	60.530	57.800	59.990	59.816	9,896,331
2025-09-19	60.500	60.830	58.070	58.270	58.101	11,616,596
2025-09-18	59.310	61.810	57.980	60.500	60.324	18,135,199
2025-09-17	57.580	60.280	57.210	59.310	59.138	12,491,580
2025-09-16	57.800	58.300	56.380	58.080	57.911	9,191,915
2025-09-15	57.520	58.740	56.770	57.890	57.722	10,374,633
2025-09-12	56.210	60.500	56.160	58.870	58.699	17,900,426
2025-09-11	53.050	57.830	53.050	57.480	57.313	17,048,255
2025-09-10	54.010	54.500	52.830	53.110	52.956	8,233,676
2025-09-09	53.960	54.660	52.640	52.970	52.816	7,360,362
2025-09-08	55.700	55.880	53.380	54.520	54.362	11,120,269
2025-09-05	53.900	56.280	53.600	55.770	55.608	12,711,029
2025-09-04	59.290	61.000	52.000	53.900	53.743	17,850,194
2025-09-03	62.900	63.400	59.290	59.290	59.118	17,326,772
2025-09-02	65.930	69.820	61.510	64.150	63.964	21,972,491
2025-09-01	65.030	69.820	63.140	66.820	66.626	23,728,126
2025-08-29	65.000	65.200	62.160	62.650	62.468	18,438,460
2025-08-28	60.000	69.990	59.410	65.640	65.449	30,800,511
2025-08-27	59.390	63.110	57.680	60.250	60.075	20,741,559
2025-08-26	60.490	61.410	59.000	59.410	59.237	14,652,197
2025-08-25	59.200	61.650	58.100	61.550	61.371	23,020,058
2025-08-22	57.190	59.110	56.030	58.650	58.480	18,852,564
2025-08-21	57.160	59.300	56.180	57.580	57.413	19,265,317
2025-08-20	58.040	58.480	56.560	57.710	57.542	20,908,741
2025-08-19	53.200	64.000	53.010	59.800	59.626	34,596,052
2025-08-18	51.820	54.790	51.730	53.650	53.494	21,238,125
2025-08-15	50.880	51.960	50.800	51.670	51.520	10,632,273
2025-08-14	52.240	53.100	50.700	51.430	51.281	14,217,369
2025-08-13	51.190	52.260	50.600	52.230	52.078	16,642,145
2025-08-12	51.000	51.790	50.600	50.830	50.682	13,471,147
2025-08-11	49.830	51.300	49.830	51.120	50.972	10,308,529
2025-08-08	50.100	50.960	49.900	50.000	49.855	8,668,171
2025-08-07	50.970	52.040	50.010	50.520	50.373	12,127,042
2025-08-06	51.500	51.830	50.800	51.080	50.932	16,938,985
2025-08-05	50.220	53.500	48.610	52.310	52.158	26,865,285
2025-08-04	48.410	50.330	47.700	49.850	49.705	15,707,380
2025-08-01	47.560	51.500	47.180	49.080	48.937	17,840,225
2025-07-31	49.180	51.000	48.400	48.520	48.379	21,993,940
2025-07-30	48.700	49.580	47.800	49.120	48.977	13,424,741
2025-07-29	46.960	50.500	46.810	49.700	49.556	20,788,202
2025-07-28	46.640	47.350	46.460	47.090	46.953	5,874,950

← NewerPage 5 of 21 · 1,212 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.