Zhejiang Linuo Flow Control Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.050	16.170	15.830	15.990	15.990	3,831,800
2026-01-19	15.820	16.050	15.700	16.050	16.050	3,648,900
2026-01-16	15.830	15.830	15.460	15.750	15.750	3,568,673
2026-01-15	15.760	15.940	15.640	15.730	15.730	2,954,300
2026-01-14	16.170	16.170	15.600	15.830	15.830	5,164,500
2026-01-13	16.090	16.230	15.700	16.010	16.010	5,324,788
2026-01-12	16.150	16.240	15.800	16.040	16.040	5,301,200
2026-01-09	16.150	16.150	15.700	16.010	16.010	5,860,600
2026-01-08	16.650	16.650	16.070	16.150	16.150	6,376,087
2026-01-07	16.820	17.000	16.310	16.480	16.480	7,507,050
2026-01-06	16.720	17.380	16.150	16.830	16.830	9,777,092
2026-01-05	15.450	17.080	15.270	16.640	16.640	10,285,400
2025-12-31	15.470	15.470	15.080	15.250	15.250	2,082,200
2025-12-30	15.500	15.570	15.200	15.350	15.350	2,288,155
2025-12-29	16.000	16.000	15.190	15.500	15.500	3,733,335
2025-12-26	15.760	16.180	15.620	15.690	15.690	4,579,019
2025-12-25	15.300	16.040	15.220	15.670	15.670	6,618,841
2025-12-24	14.390	15.430	14.330	15.300	15.300	5,254,200
2025-12-23	14.540	14.600	14.330	14.420	14.420	2,029,800
2025-12-22	14.510	14.790	14.500	14.540	14.540	2,514,600
2025-12-19	14.130	14.500	14.110	14.440	14.440	2,173,722
2025-12-18	13.720	14.290	13.720	14.070	14.070	2,305,922
2025-12-17	13.810	13.880	13.440	13.780	13.780	2,157,000
2025-12-16	14.060	14.060	13.660	13.810	13.810	2,221,100
2025-12-15	13.950	14.200	13.680	14.090	14.090	2,751,600
2025-12-12	14.260	14.560	13.950	13.980	13.980	2,812,100
2025-12-11	14.760	14.820	14.250	14.320	14.320	3,199,400
2025-12-10	15.140	15.250	14.700	14.720	14.720	1,865,700
2025-12-09	15.350	15.420	15.120	15.130	15.130	1,783,700
2025-12-08	15.320	15.450	15.120	15.360	15.360	2,150,859
2025-12-05	14.790	15.270	14.670	15.190	15.190	2,402,459
2025-12-04	15.030	15.250	14.710	14.790	14.790	2,031,159
2025-12-03	15.180	15.180	14.870	15.030	15.030	1,748,577
2025-12-02	15.260	15.260	14.890	15.070	15.070	1,642,677
2025-12-01	15.210	15.520	15.150	15.210	15.210	1,988,500
2025-11-28	14.950	15.320	14.740	15.240	15.240	1,677,600
2025-11-27	14.690	15.070	14.690	14.980	14.980	1,556,300
2025-11-26	14.980	15.240	14.600	14.740	14.740	1,865,600
2025-11-25	14.730	15.230	14.730	15.010	15.010	2,589,300
2025-11-24	14.440	14.850	14.330	14.720	14.720	4,262,600
2025-11-21	14.980	15.340	14.120	14.300	14.300	3,514,000
2025-11-20	15.390	15.500	15.010	15.100	15.100	3,208,900
2025-11-19	16.080	16.080	15.240	15.330	15.330	3,752,600
2025-11-18	16.070	16.170	15.830	16.080	16.080	1,702,609
2025-11-17	15.880	16.190	15.810	16.070	16.070	1,983,000
2025-11-14	15.670	16.030	15.600	15.890	15.890	2,135,500
2025-11-13	15.730	15.850	15.570	15.740	15.740	1,338,200
2025-11-12	15.780	15.880	15.620	15.790	15.790	1,247,800
2025-11-11	15.810	15.850	15.640	15.780	15.780	1,331,000
2025-11-10	15.700	15.820	15.590	15.770	15.770	1,688,522
2025-11-07	15.730	15.770	15.530	15.610	15.610	1,523,400
2025-11-06	15.750	15.760	15.500	15.680	15.680	2,089,700
2025-11-05	15.450	15.700	15.350	15.680	15.680	2,164,700
2025-11-04	15.350	15.600	15.350	15.450	15.450	1,743,181
2025-11-03	15.450	15.530	15.250	15.440	15.440	2,572,222
2025-10-31	15.070	15.300	15.030	15.230	15.230	1,892,600
2025-10-30	15.190	15.350	15.050	15.050	15.050	2,065,200
2025-10-29	15.420	15.530	15.010	15.230	15.230	2,985,380
2025-10-28	15.040	15.530	15.000	15.420	15.420	3,294,322
2025-10-27	15.190	15.190	14.770	15.050	15.050	2,468,622

← NewerPage 4 of 21 · 1,212 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.