Zhejiang Linuo Flow Control Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.650	13.720	13.220	13.260	13.260	1,385,700
2026-10-20	13.650	13.770	13.110	13.480	13.480	1,531,600
2026-10-19	13.650	13.820	12.820	13.320	13.320	2,561,945
2026-10-16	13.650	14.040	13.410	13.640	13.640	2,715,500
2026-10-15	13.360	13.760	13.180	13.350	13.350	2,780,000
2026-10-14	14.430	14.580	13.800	13.870	13.870	1,881,200
2026-10-13	14.140	14.590	13.600	14.500	14.500	2,754,700
2026-10-12	14.660	14.690	14.140	14.350	14.350	2,126,100
2026-10-09	14.600	14.600	13.780	14.570	14.570	2,858,600
2026-10-08	14.670	14.940	14.420	14.620	14.620	2,655,300
2026-09-30	14.660	14.780	14.400	14.520	14.520	2,216,609
2026-09-29	14.290	14.680	14.210	14.590	14.590	2,111,900
2026-09-28	14.420	14.510	14.140	14.310	14.310	2,085,509
2026-09-24	14.450	14.600	14.280	14.460	14.460	1,226,200
2026-09-23	14.310	14.510	14.200	14.410	14.410	1,778,100
2026-09-22	14.300	14.520	14.200	14.310	14.310	1,999,642
2026-09-21	13.930	14.290	13.930	14.240	14.240	1,830,105
2026-09-18	14.200	14.210	13.870	13.960	13.960	1,683,003
2026-09-17	13.770	14.010	13.610	13.910	13.910	1,679,400
2026-09-16	13.460	13.980	13.400	13.830	13.830	2,220,700
2026-09-15	14.190	14.190	13.510	13.610	13.610	2,555,950
2026-09-14	13.820	14.300	13.700	14.190	14.190	2,383,200
2026-09-11	14.160	14.290	13.600	13.910	13.910	2,769,996
2026-09-10	14.560	14.590	14.210	14.300	14.300	1,715,100
2026-09-09	14.500	14.690	14.460	14.590	14.590	2,241,656
2026-09-08	14.600	14.700	14.420	14.560	14.560	2,654,900
2026-09-07	14.640	14.760	14.520	14.660	14.660	2,705,299
2026-09-04	14.670	14.950	14.580	14.690	14.690	2,759,672
2026-09-03	14.770	15.000	14.670	14.670	14.670	2,973,060
2026-09-02	14.570	14.910	14.570	14.840	14.840	3,274,200
2026-09-01	15.030	15.190	14.690	14.740	14.740	3,899,600
2026-08-31	14.450	14.910	14.220	14.800	14.800	6,608,350
2026-08-28	14.340	15.060	14.330	14.590	14.590	8,761,300
2026-08-27	14.010	14.070	13.870	13.920	13.920	1,338,422
2026-08-26	13.960	14.180	13.800	14.000	14.000	1,742,106
2026-08-25	13.600	14.140	13.570	14.030	14.030	1,903,800
2026-08-24	13.900	14.050	13.540	13.750	13.750	2,015,000
2026-08-21	13.650	14.040	13.500	13.900	13.900	1,988,400
2026-08-20	13.540	13.860	13.470	13.750	13.750	1,702,716
2026-08-19	13.850	14.000	13.400	13.530	13.530	3,069,500
2026-08-18	13.970	14.190	13.760	14.050	14.050	2,091,600
2026-08-17	13.790	14.050	13.600	13.940	13.940	2,288,749
2026-08-14	13.790	13.880	13.510	13.750	13.750	3,436,740
2026-08-13	13.830	15.270	13.670	13.690	13.690	6,985,899
2026-08-12	13.640	13.800	13.550	13.770	13.770	1,384,350
2026-08-11	13.750	13.750	13.450	13.640	13.640	1,662,750
2026-08-10	13.300	13.750	13.140	13.750	13.750	1,881,500
2026-08-07	13.360	13.400	13.020	13.330	13.330	1,850,169
2026-08-06	13.070	13.340	13.000	13.290	13.290	2,455,400
2026-08-05	13.250	13.570	13.010	13.150	13.150	3,180,941
2026-08-04	13.030	13.680	12.900	13.250	13.250	4,072,823
2026-08-03	12.280	12.900	12.150	12.900	12.900	3,675,600
2026-07-31	12.380	12.550	12.190	12.300	12.300	3,238,800
2026-07-30	12.350	12.460	11.810	12.150	12.150	3,779,700
2026-07-29	11.740	12.350	11.740	12.200	12.200	3,399,800
2026-07-28	11.770	12.080	11.660	11.820	11.820	2,376,800
2026-07-27	11.280	11.790	11.180	11.780	11.780	2,824,300
2026-07-24	11.350	11.550	11.170	11.390	11.390	2,624,400
2026-07-23	11.030	11.570	10.910	11.470	11.470	3,271,700
2026-07-22	11.350	11.520	10.990	11.030	11.030	3,903,695

Page 1 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.