Zhejiang Zhaolong Interconnect Technology Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	36.930	37.960	36.370	36.770	30.471	8,701,850
2024-10-29	37.980	37.980	36.600	36.760	30.463	9,620,890
2024-10-28	37.670	38.740	37.080	37.950	31.449	10,428,368
2024-10-25	37.370	38.630	37.330	37.670	31.217	12,320,959
2024-10-24	36.600	38.830	36.360	37.660	31.209	13,912,692
2024-10-23	37.200	39.800	36.890	37.150	30.786	17,105,646
2024-10-22	39.150	39.350	37.250	37.810	31.333	16,628,167
2024-10-21	36.670	38.880	36.180	37.980	31.474	19,229,716
2024-10-18	34.370	37.690	34.370	36.750	30.454	20,057,090
2024-10-17	34.070	35.750	34.070	34.720	28.772	10,085,534
2024-10-16	34.020	34.900	33.500	34.060	28.225	7,968,214
2024-10-15	34.400	36.950	34.250	35.070	29.062	13,359,657
2024-10-14	33.050	35.050	33.020	34.930	28.946	9,790,453
2024-10-11	34.470	35.330	32.710	33.390	27.670	7,870,118
2024-10-10	36.380	37.530	34.420	34.470	28.565	11,160,676
2024-10-09	38.840	39.130	34.800	36.400	30.164	18,094,250
2024-10-08	41.990	42.000	36.220	41.130	34.084	21,049,839
2024-09-30	32.000	35.870	31.060	35.160	29.137	16,170,405
2024-09-27	29.150	31.280	29.000	30.600	25.358	10,512,204
2024-09-26	27.900	29.000	27.900	28.870	23.924	7,855,116
2024-09-25	28.150	28.730	27.600	27.730	22.980	6,641,376
2024-09-24	26.510	27.760	26.300	27.750	22.996	6,128,162
2024-09-23	26.160	27.200	25.910	26.630	22.068	4,619,556
2024-09-20	26.260	26.560	25.920	26.130	21.654	2,497,248
2024-09-19	26.200	26.560	25.930	26.150	21.670	2,809,668
2024-09-18	26.240	26.340	25.600	25.840	21.413	2,335,560
2024-09-13	26.660	26.900	26.150	26.180	21.695	2,782,792
2024-09-12	27.300	27.500	26.630	26.660	22.093	3,025,704
2024-09-11	26.800	27.110	26.660	26.850	22.250	2,137,776
2024-09-10	26.350	27.140	25.840	26.990	22.366	3,915,060
2024-09-09	26.860	26.860	26.100	26.350	21.836	2,510,592
2024-09-06	27.310	27.500	26.440	26.450	21.919	3,196,179
2024-09-05	27.210	27.810	27.200	27.280	22.607	3,682,176
2024-09-04	27.130	27.760	27.010	27.500	22.789	3,407,760
2024-09-03	27.320	27.670	27.110	27.470	22.764	2,984,088
2024-09-02	27.840	28.250	27.000	27.300	22.623	4,968,759
2024-08-30	27.280	28.420	27.220	27.840	23.071	6,805,980
2024-08-29	26.520	27.130	26.060	26.890	22.284	3,140,952
2024-08-28	26.290	26.720	26.170	26.570	22.018	2,762,172
2024-08-27	26.980	26.990	26.250	26.270	21.770	2,607,996
2024-08-26	27.400	27.450	26.800	26.980	22.358	2,255,496
2024-08-23	26.950	27.240	26.640	27.010	22.383	3,001,656
2024-08-22	27.400	27.630	26.910	26.970	22.350	3,626,040
2024-08-21	27.680	28.000	27.310	27.390	22.698	2,763,504
2024-08-20	28.000	28.190	27.440	27.600	22.872	3,226,587
2024-08-19	28.260	28.600	27.710	27.970	23.179	3,657,600
2024-08-16	28.690	29.180	28.230	28.240	23.402	4,995,588
2024-08-15	28.380	28.770	27.950	28.490	23.609	3,562,014
2024-08-14	28.840	28.840	28.240	28.250	23.411	2,971,572
2024-08-13	28.110	28.540	27.870	28.420	23.551	2,957,052
2024-08-12	28.190	28.440	27.790	27.940	23.154	2,749,844
2024-08-09	28.470	28.980	28.180	28.180	23.353	3,634,872
2024-08-08	28.510	29.100	27.930	28.350	23.493	5,043,312
2024-08-07	29.160	29.790	29.080	29.130	24.140	5,157,360
2024-08-06	28.990	29.430	28.440	28.870	23.924	3,467,220
2024-08-05	29.510	29.990	28.100	28.300	23.452	5,983,450
2024-08-02	30.500	31.190	29.810	29.870	24.753	5,118,064
2024-08-01	31.700	31.890	30.800	30.900	25.607	5,648,787
2024-07-31	29.800	31.300	29.780	31.120	25.789	7,781,997
2024-07-30	30.000	31.000	29.440	29.950	24.819	5,967,996

← NewerPage 9 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.