Zhejiang Linuo Flow Control Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.250	11.360	10.250	11.150	11.150	6,017,200
2026-07-20	11.830	12.230	11.000	11.270	11.270	4,970,600
2026-07-17	12.450	12.740	11.660	11.800	11.800	4,468,200
2026-07-16	12.430	12.820	12.230	12.550	12.550	3,317,100
2026-07-15	12.490	12.810	12.240	12.500	12.500	2,816,800
2026-07-14	12.350	12.490	12.070	12.450	12.450	2,875,899
2026-07-13	12.810	13.140	12.200	12.350	12.350	3,617,001
2026-07-10	12.550	13.130	12.220	12.800	12.800	3,771,900
2026-07-09	12.430	12.800	12.270	12.620	12.620	2,944,901
2026-07-08	12.750	12.790	12.280	12.390	12.390	2,880,500
2026-07-07	13.080	13.200	12.500	12.690	12.690	3,106,300
2026-07-06	13.340	13.470	12.990	13.070	13.070	3,541,022
2026-07-03	13.380	13.480	12.980	13.270	13.270	4,242,800
2026-07-02	13.750	14.250	13.140	13.190	13.190	3,984,600
2026-07-01	13.340	14.090	13.060	13.740	13.740	4,328,400
2026-06-30	12.580	13.440	12.320	13.350	13.350	6,318,898
2026-06-29	12.540	12.770	11.910	12.580	12.580	5,118,800
2026-06-26	12.960	12.960	12.400	12.590	12.590	4,025,122
2026-06-25	13.280	13.590	12.860	12.960	12.960	4,339,200
2026-06-24	13.990	14.250	13.260	13.400	13.400	4,572,700
2026-06-23	14.360	14.560	13.920	14.050	14.050	4,563,700
2026-06-22	14.000	14.400	13.650	14.160	14.160	5,433,799
2026-06-18	14.690	14.690	14.180	14.310	14.310	3,804,000
2026-06-17	15.000	15.170	14.600	14.660	14.660	6,004,888
2026-06-16	14.150	15.180	13.810	15.160	15.160	6,470,514
2026-06-15	14.880	15.100	14.070	14.230	14.230	4,761,500
2026-06-12	14.800	15.080	14.360	14.520	14.520	4,335,000
2026-06-11	14.730	15.050	14.260	14.600	14.600	3,506,300
2026-06-10	14.740	15.060	14.460	14.830	14.830	5,445,400
2026-06-09	15.480	15.900	14.800	14.930	14.930	4,999,800
2026-06-08	15.940	16.210	15.100	15.390	15.390	5,702,900
2026-06-05	16.480	16.750	15.590	16.190	16.190	4,743,932
2026-06-04	16.780	16.830	16.100	16.220	16.220	3,186,533
2026-06-03	17.000	17.140	16.410	16.790	16.790	4,275,733
2026-06-02	17.700	17.800	16.680	16.980	16.980	4,980,800
2026-06-01	17.240	18.370	16.760	17.670	17.670	6,921,600
2026-05-29	18.130	18.300	16.680	16.950	16.950	6,866,793
2026-05-28	18.390	18.830	17.620	18.190	18.190	6,214,391
2026-05-27	19.480	19.570	18.040	18.400	18.400	6,634,463
2026-05-26	20.470	21.220	19.240	19.470	19.470	7,388,100
2026-05-25	21.430	21.700	20.030	20.330	20.330	8,556,822
2026-05-22	21.750	22.180	21.380	21.600	21.600	7,913,397
2026-05-21	21.420	22.360	21.130	21.830	21.830	10,456,010
2026-05-20	21.430	21.780	20.650	21.630	21.630	7,982,391
2026-05-19	21.000	21.860	20.600	21.650	21.650	10,057,160
2026-05-18	20.110	21.880	19.900	21.090	21.090	13,763,240
2026-05-15	19.120	20.720	18.370	20.130	20.130	11,088,430
2026-05-14	18.500	20.000	18.460	19.100	19.100	8,933,863
2026-05-13	18.500	18.660	18.010	18.220	18.220	5,432,360
2026-05-12	18.730	19.140	18.250	18.500	18.500	6,515,644
2026-05-11	18.440	19.800	18.020	18.730	18.730	7,994,393
2026-05-08	17.790	18.440	17.360	18.280	18.280	6,401,926
2026-05-07	17.360	17.980	17.290	17.850	17.850	6,406,165
2026-05-06	17.790	17.840	17.200	17.280	17.280	8,398,608
2026-04-30	16.980	18.100	16.970	17.790	17.790	8,186,818
2026-04-29	16.480	17.220	16.400	17.050	17.050	5,394,999
2026-04-28	16.320	16.840	16.210	16.610	16.610	3,666,330
2026-04-27	16.080	16.540	15.800	16.440	16.440	2,911,996
2026-04-24	15.720	16.190	15.490	16.080	16.080	2,824,899
2026-04-23	15.930	16.100	15.710	15.780	15.780	2,378,800

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-11	0.1500 CNY
2024-06-12	0.2500 CNY
2023-06-20	0.2500 CNY
2022-05-20	0.2000 CNY
2021-05-12	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.