Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	65.000	69.640	61.800	63.100	52.290	28,996,292
2025-01-22	64.010	66.500	63.000	64.000	53.036	25,232,172
2025-01-21	62.700	66.890	60.500	65.400	54.196	36,512,577
2025-01-20	57.750	63.570	57.700	62.700	51.959	37,187,590
2025-01-17	55.600	55.600	52.020	55.060	45.628	25,422,972
2025-01-16	55.620	59.600	54.000	57.870	47.956	28,395,306
2025-01-15	58.500	58.880	54.850	55.170	45.719	21,713,209
2025-01-14	56.110	58.700	54.910	58.660	48.611	22,505,920
2025-01-13	55.150	57.570	54.530	56.000	46.407	16,935,572
2025-01-10	58.000	61.660	57.450	57.500	47.650	19,813,279
2025-01-09	61.050	63.880	58.580	59.380	49.208	23,973,454
2025-01-08	62.510	64.400	59.100	63.990	53.028	33,199,939
2025-01-07	60.510	67.560	58.290	65.380	54.180	38,690,912
2025-01-06	62.000	62.660	57.000	58.750	48.686	27,924,283
2025-01-03	58.850	61.930	57.210	61.630	51.072	35,631,688
2025-01-02	57.300	62.160	54.360	59.980	49.705	38,346,940
2024-12-31	62.910	64.170	57.510	57.510	47.658	35,283,560
2024-12-30	68.990	73.460	61.280	62.410	51.719	39,229,021
2024-12-27	70.000	70.050	66.200	68.620	56.865	34,533,628
2024-12-26	60.000	71.660	60.000	71.660	59.384	40,832,040
2024-12-25	60.000	62.000	58.000	59.720	49.490	30,497,920
2024-12-24	56.840	63.500	56.830	63.400	52.539	36,995,548
2024-12-23	53.150	61.000	53.110	55.960	46.374	43,076,300
2024-12-20	43.700	53.920	43.030	51.700	42.843	45,195,673
2024-12-19	41.150	47.700	41.140	44.930	37.233	34,070,646
2024-12-18	42.000	45.430	39.150	43.180	35.783	27,630,349
2024-12-17	42.030	43.290	40.690	42.880	35.534	31,800,434
2024-12-16	41.000	44.460	40.020	44.460	36.844	45,338,539
2024-12-13	37.510	39.910	36.910	37.050	30.703	19,404,402
2024-12-12	37.880	39.350	36.780	37.320	30.927	18,985,608
2024-12-11	33.700	39.680	33.630	37.940	31.441	25,466,563
2024-12-10	35.070	35.100	33.670	33.700	27.927	4,944,372
2024-12-09	34.120	34.320	33.340	33.820	28.026	4,114,632
2024-12-06	34.050	34.910	33.870	34.120	28.275	5,219,503
2024-12-05	33.810	34.880	33.800	34.300	28.424	6,848,910
2024-12-04	36.000	36.720	33.800	33.930	28.118	10,109,479
2024-12-03	34.030	34.540	33.570	34.000	28.176	6,465,434
2024-12-02	32.500	34.430	32.170	33.990	28.167	9,055,622
2024-11-29	31.600	32.510	31.420	32.250	26.725	4,752,128
2024-11-28	32.440	32.440	31.530	31.620	26.203	3,416,089
2024-11-27	31.380	32.440	30.500	32.440	26.883	4,358,515
2024-11-26	31.680	32.400	31.330	31.410	26.029	3,413,413
2024-11-25	32.510	32.510	31.200	32.000	26.518	3,356,553
2024-11-22	33.410	33.990	32.010	32.080	26.584	4,747,989
2024-11-21	33.800	34.110	33.060	33.760	27.977	4,273,916
2024-11-20	33.700	34.330	33.440	34.050	28.217	4,646,604
2024-11-19	32.280	33.860	32.220	33.810	28.018	5,977,464
2024-11-18	34.200	34.580	31.760	32.050	26.560	8,987,395
2024-11-15	35.370	36.400	34.350	34.370	28.482	7,508,136
2024-11-14	37.050	37.700	35.810	35.960	29.800	5,945,952
2024-11-13	36.690	37.800	36.360	37.450	31.034	7,918,058
2024-11-12	38.200	38.290	36.450	36.960	30.628	8,927,172
2024-11-11	36.530	38.080	36.100	38.080	31.557	11,937,237
2024-11-08	36.200	37.500	36.050	36.530	30.272	13,044,640
2024-11-07	35.000	35.890	34.700	35.670	29.559	6,693,140
2024-11-06	35.870	36.200	34.700	34.990	28.996	7,275,147
2024-11-05	34.800	36.050	34.680	35.730	29.609	6,985,525
2024-11-04	33.800	35.250	33.800	34.800	28.838	6,120,168
2024-11-01	36.190	36.190	33.800	33.840	28.043	10,179,756
2024-10-31	36.390	36.970	35.810	36.440	30.198	9,128,155

← NewerPage 8 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.