Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	44.240	47.160	43.610	46.130	38.228	10,758,132
2025-04-25	43.960	45.100	43.570	44.300	36.711	6,095,493
2025-04-24	44.500	46.550	43.700	43.810	36.305	8,755,540
2025-04-23	43.800	45.000	43.510	44.590	36.951	6,425,805
2025-04-22	43.300	43.780	42.900	43.300	35.882	3,222,412
2025-04-21	43.050	43.530	42.610	43.530	36.073	4,092,231
2025-04-18	42.340	43.130	42.150	42.990	35.625	3,533,460
2025-04-17	42.510	43.550	42.330	42.330	35.079	3,839,508
2025-04-16	43.240	43.750	41.980	42.890	35.543	3,826,464
2025-04-15	43.840	44.180	43.000	43.530	36.073	3,342,474
2025-04-14	44.240	44.840	43.690	43.820	36.313	6,382,485
2025-04-11	41.920	43.480	41.720	43.030	35.659	5,437,480
2025-04-10	43.050	44.050	42.420	42.680	35.369	7,409,976
2025-04-09	39.400	41.180	36.210	40.870	33.869	7,595,438
2025-04-08	38.080	40.140	38.080	39.560	32.783	8,169,872
2025-04-07	41.050	44.370	37.760	37.760	31.291	7,155,592
2025-04-03	48.110	48.580	46.930	47.200	39.114	3,618,000
2025-04-02	48.250	49.280	48.060	48.450	40.150	3,202,320
2025-04-01	48.760	49.080	48.170	48.200	39.943	2,716,068
2025-03-31	47.800	49.200	47.660	48.710	40.366	4,543,772
2025-03-28	48.910	49.650	48.030	48.030	39.802	3,199,440
2025-03-27	48.680	49.190	48.050	48.910	40.531	3,716,760
2025-03-26	48.510	49.600	48.430	49.060	40.656	3,403,560
2025-03-25	49.800	50.390	48.650	48.840	40.473	4,308,960
2025-03-24	50.670	51.200	48.640	49.870	41.327	5,913,096
2025-03-21	51.500	51.720	50.200	50.840	42.131	4,616,082
2025-03-20	51.990	52.480	51.410	51.740	42.877	4,046,034
2025-03-19	53.000	53.090	51.490	51.990	43.084	6,850,099
2025-03-18	53.600	54.100	52.620	53.620	44.434	7,120,984
2025-03-17	52.890	54.190	52.260	53.500	44.335	7,804,136
2025-03-14	50.910	52.800	50.510	52.560	43.556	7,124,724
2025-03-13	53.540	53.800	50.840	51.240	42.462	7,629,988
2025-03-12	52.560	53.950	52.300	53.180	44.070	8,777,628
2025-03-11	52.520	52.890	51.500	52.160	43.225	7,448,727
2025-03-10	52.040	53.800	52.040	53.480	44.318	7,102,699
2025-03-07	53.290	53.880	51.900	52.500	43.506	7,647,271
2025-03-06	52.930	53.990	52.770	53.890	44.658	8,674,890
2025-03-05	52.400	53.090	51.660	52.940	43.871	6,907,080
2025-03-04	49.900	52.300	49.810	52.180	43.241	6,509,386
2025-03-03	52.880	53.650	50.870	51.310	42.520	7,635,805
2025-02-28	55.010	55.370	52.510	52.650	43.631	12,408,508
2025-02-27	60.000	61.430	57.520	57.680	47.799	14,243,854
2025-02-26	59.500	62.260	57.510	61.300	50.799	21,933,500
2025-02-25	59.300	64.280	57.520	60.570	50.194	20,429,786
2025-02-24	61.500	61.990	59.300	61.490	50.956	20,762,454
2025-02-21	60.780	66.550	60.000	64.410	53.376	30,217,648
2025-02-20	59.950	60.470	57.530	58.780	48.710	14,684,742
2025-02-19	58.810	60.500	56.840	59.880	49.622	16,485,966
2025-02-18	57.440	61.230	57.440	59.100	48.976	21,611,656
2025-02-17	55.000	59.280	54.800	58.490	48.470	15,923,538
2025-02-14	57.700	58.720	54.710	55.500	45.992	14,242,983
2025-02-13	59.080	59.440	57.090	57.300	47.484	14,991,654
2025-02-12	57.110	61.660	57.110	59.750	49.514	21,197,013
2025-02-11	57.140	59.500	56.560	57.800	47.898	19,153,378
2025-02-10	56.220	57.510	55.630	56.920	47.169	13,481,728
2025-02-07	55.260	57.760	55.200	56.330	46.680	18,501,042
2025-02-06	54.080	55.860	53.410	55.510	46.001	19,260,476
2025-02-05	52.040	53.580	50.080	52.840	43.788	20,247,319
2025-01-27	58.450	59.640	55.900	55.970	46.382	21,134,149
2025-01-24	61.060	66.390	61.060	63.300	52.456	26,613,380

← NewerPage 7 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.