Linhai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.860 | 8.960 | 8.720 | 8.810 | 8.810 | 3,781,600 |
| 2026-10-19 | 8.880 | 8.930 | 8.500 | 8.790 | 8.790 | 3,445,499 |
| 2026-10-16 | 8.810 | 9.070 | 8.770 | 8.880 | 8.880 | 3,186,000 |
| 2026-10-15 | 8.880 | 8.930 | 8.630 | 8.730 | 8.730 | 4,292,500 |
| 2026-10-14 | 9.340 | 9.410 | 8.930 | 9.040 | 9.040 | 3,501,300 |
| 2026-10-13 | 9.100 | 9.430 | 8.850 | 9.350 | 9.350 | 4,511,100 |
| 2026-10-12 | 9.450 | 9.450 | 9.150 | 9.280 | 9.280 | 2,794,300 |
| 2026-10-09 | 9.370 | 9.410 | 9.020 | 9.380 | 9.380 | 3,055,900 |
| 2026-10-08 | 9.450 | 9.510 | 9.260 | 9.350 | 9.350 | 3,029,400 |
| 2026-09-30 | 9.510 | 9.520 | 9.320 | 9.400 | 9.400 | 2,528,500 |
| 2026-09-29 | 9.400 | 9.490 | 9.270 | 9.410 | 9.410 | 3,469,349 |
| 2026-09-28 | 9.280 | 9.540 | 9.280 | 9.360 | 9.360 | 3,350,202 |
| 2026-09-24 | 9.300 | 9.450 | 9.200 | 9.420 | 9.420 | 3,041,200 |
| 2026-09-23 | 9.330 | 9.380 | 9.110 | 9.290 | 9.290 | 2,781,200 |
| 2026-09-22 | 9.270 | 9.380 | 9.150 | 9.280 | 9.280 | 2,369,300 |
| 2026-09-21 | 9.070 | 9.220 | 9.020 | 9.210 | 9.210 | 2,112,800 |
| 2026-09-18 | 9.180 | 9.230 | 8.990 | 9.030 | 9.030 | 2,375,400 |
| 2026-09-17 | 8.900 | 9.150 | 8.790 | 9.100 | 9.100 | 3,328,648 |
| 2026-09-16 | 8.750 | 9.010 | 8.690 | 8.960 | 8.960 | 2,791,100 |
| 2026-09-15 | 9.320 | 9.320 | 8.780 | 8.820 | 8.820 | 2,921,300 |
| 2026-09-14 | 9.110 | 9.370 | 8.960 | 9.200 | 9.200 | 4,013,800 |
| 2026-09-11 | 9.220 | 9.330 | 8.990 | 9.170 | 9.170 | 3,280,000 |
| 2026-09-10 | 9.510 | 9.540 | 9.290 | 9.330 | 9.330 | 3,079,200 |
| 2026-09-09 | 9.420 | 9.580 | 9.400 | 9.490 | 9.490 | 3,428,422 |
| 2026-09-08 | 9.380 | 9.450 | 9.300 | 9.420 | 9.420 | 2,949,100 |
| 2026-09-07 | 9.300 | 9.470 | 9.280 | 9.360 | 9.360 | 3,059,205 |
| 2026-09-04 | 9.350 | 9.470 | 9.250 | 9.310 | 9.310 | 3,855,900 |
| 2026-09-03 | 9.580 | 9.610 | 9.280 | 9.340 | 9.340 | 3,647,600 |
| 2026-09-02 | 9.600 | 9.640 | 9.410 | 9.550 | 9.550 | 2,583,700 |
| 2026-09-01 | 9.490 | 9.660 | 9.450 | 9.600 | 9.600 | 3,177,100 |
| 2026-08-31 | 9.380 | 9.520 | 9.330 | 9.520 | 9.520 | 3,064,000 |
| 2026-08-28 | 9.630 | 9.630 | 9.320 | 9.510 | 9.510 | 3,132,200 |
| 2026-08-27 | 9.380 | 9.410 | 9.220 | 9.370 | 9.370 | 3,407,700 |
| 2026-08-26 | 9.210 | 9.490 | 9.200 | 9.440 | 9.440 | 4,958,200 |
| 2026-08-25 | 9.040 | 9.280 | 8.940 | 9.210 | 9.210 | 2,956,000 |
| 2026-08-24 | 9.050 | 9.080 | 8.850 | 9.010 | 9.010 | 2,261,700 |
| 2026-08-21 | 8.910 | 9.050 | 8.780 | 9.020 | 9.020 | 2,006,706 |
| 2026-08-20 | 8.860 | 9.050 | 8.860 | 9.000 | 9.000 | 2,566,848 |
| 2026-08-19 | 9.050 | 9.050 | 8.780 | 8.800 | 8.800 | 2,882,600 |
| 2026-08-18 | 9.080 | 9.130 | 8.900 | 9.060 | 9.060 | 2,915,900 |
| 2026-08-17 | 8.980 | 9.150 | 8.810 | 9.120 | 9.120 | 3,198,295 |
| 2026-08-14 | 8.850 | 8.980 | 8.700 | 8.960 | 8.960 | 2,900,101 |
| 2026-08-13 | 8.890 | 8.950 | 8.800 | 8.810 | 8.810 | 2,965,000 |
| 2026-08-12 | 8.850 | 8.930 | 8.800 | 8.900 | 8.900 | 2,030,700 |
| 2026-08-11 | 8.860 | 8.990 | 8.800 | 8.880 | 8.880 | 3,262,200 |
| 2026-08-10 | 8.590 | 8.970 | 8.550 | 8.900 | 8.900 | 3,191,198 |
| 2026-08-07 | 8.600 | 8.610 | 8.370 | 8.600 | 8.600 | 2,753,600 |
| 2026-08-06 | 8.520 | 8.620 | 8.400 | 8.610 | 8.610 | 2,978,800 |
| 2026-08-05 | 8.640 | 8.670 | 8.370 | 8.480 | 8.480 | 3,461,900 |
| 2026-08-04 | 8.580 | 8.680 | 8.480 | 8.560 | 8.560 | 3,594,548 |
| 2026-08-03 | 8.380 | 8.590 | 8.300 | 8.570 | 8.570 | 3,850,648 |
| 2026-07-31 | 8.250 | 8.360 | 8.140 | 8.330 | 8.330 | 3,762,100 |
| 2026-07-30 | 8.140 | 8.280 | 8.080 | 8.250 | 8.250 | 3,913,300 |
| 2026-07-29 | 7.930 | 8.180 | 7.900 | 8.140 | 8.140 | 3,595,700 |
| 2026-07-28 | 7.870 | 8.030 | 7.820 | 7.970 | 7.970 | 3,051,800 |
| 2026-07-27 | 7.750 | 7.920 | 7.720 | 7.840 | 7.840 | 3,051,508 |
| 2026-07-24 | 7.810 | 7.890 | 7.610 | 7.690 | 7.690 | 3,198,000 |
| 2026-07-23 | 7.590 | 7.910 | 7.580 | 7.910 | 7.910 | 4,069,103 |
| 2026-07-22 | 7.750 | 7.790 | 7.500 | 7.600 | 7.600 | 5,110,648 |
| 2026-07-21 | 7.880 | 7.920 | 7.440 | 7.760 | 7.760 | 6,161,856 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-21 | 0.0300 CNY |
| 2020-08-07 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.