Linhai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.350 | 6.820 | 6.220 | 6.820 | 6.820 | 10,516,461 |
| 2024-07-24 | 6.300 | 6.370 | 6.170 | 6.200 | 6.200 | 2,024,200 |
| 2024-07-23 | 6.340 | 6.480 | 6.290 | 6.310 | 6.310 | 1,949,200 |
| 2024-07-22 | 6.350 | 6.410 | 6.280 | 6.370 | 6.370 | 1,648,575 |
| 2024-07-19 | 6.340 | 6.430 | 6.260 | 6.370 | 6.370 | 2,398,900 |
| 2024-07-18 | 6.400 | 6.410 | 6.250 | 6.380 | 6.380 | 3,466,900 |
| 2024-07-17 | 6.600 | 6.640 | 6.430 | 6.490 | 6.490 | 1,824,600 |
| 2024-07-16 | 6.780 | 6.780 | 6.550 | 6.600 | 6.600 | 2,196,800 |
| 2024-07-15 | 6.890 | 6.930 | 6.690 | 6.720 | 6.720 | 1,910,900 |
| 2024-07-12 | 6.790 | 7.050 | 6.710 | 6.850 | 6.850 | 3,928,663 |
| 2024-07-11 | 6.550 | 6.780 | 6.550 | 6.760 | 6.760 | 3,097,400 |
| 2024-07-10 | 6.550 | 6.550 | 6.360 | 6.430 | 6.430 | 2,018,400 |
| 2024-07-09 | 6.380 | 6.510 | 6.210 | 6.490 | 6.490 | 2,576,200 |
| 2024-07-08 | 6.640 | 6.650 | 6.400 | 6.430 | 6.430 | 1,379,700 |
| 2024-07-05 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2024-07-04 | 6.870 | 6.920 | 6.560 | 6.610 | 6.610 | 2,309,600 |
| 2024-07-03 | 6.960 | 7.000 | 6.860 | 6.870 | 6.870 | 1,510,300 |
| 2024-07-02 | 6.850 | 7.000 | 6.850 | 7.000 | 7.000 | 1,953,363 |
| 2024-07-01 | 6.870 | 6.960 | 6.730 | 6.900 | 6.900 | 1,889,800 |
| 2024-06-28 | 6.830 | 7.020 | 6.760 | 6.880 | 6.880 | 1,761,200 |
| 2024-06-27 | 6.910 | 7.000 | 6.840 | 6.850 | 6.850 | 1,636,400 |
| 2024-06-26 | 6.700 | 6.960 | 6.640 | 6.930 | 6.930 | 2,235,600 |
| 2024-06-25 | 6.610 | 6.790 | 6.610 | 6.700 | 6.700 | 2,021,000 |
| 2024-06-24 | 6.910 | 6.940 | 6.500 | 6.590 | 6.590 | 2,483,100 |
| 2024-06-21 | 6.960 | 7.030 | 6.860 | 6.980 | 6.980 | 1,144,000 |
| 2024-06-20 | 7.070 | 7.180 | 6.910 | 6.960 | 6.960 | 1,843,700 |
| 2024-06-19 | 7.080 | 7.180 | 7.080 | 7.130 | 7.130 | 1,643,800 |
| 2024-06-18 | 6.980 | 7.120 | 6.900 | 7.090 | 7.090 | 1,472,000 |
| 2024-06-17 | 7.000 | 7.080 | 6.940 | 6.980 | 6.980 | 1,553,062 |
| 2024-06-14 | 6.990 | 7.120 | 6.920 | 7.070 | 7.070 | 1,741,100 |
| 2024-06-13 | 7.130 | 7.220 | 6.960 | 7.000 | 7.000 | 1,716,300 |
| 2024-06-12 | 6.940 | 7.140 | 6.920 | 7.130 | 7.130 | 2,060,100 |
| 2024-06-11 | 7.080 | 7.080 | 6.830 | 6.930 | 6.930 | 2,584,412 |
| 2024-06-07 | 6.860 | 7.120 | 6.840 | 7.080 | 7.080 | 3,910,930 |
| 2024-06-06 | 7.190 | 7.200 | 6.660 | 6.750 | 6.750 | 4,169,409 |
| 2024-06-05 | 7.410 | 7.410 | 7.140 | 7.170 | 7.170 | 3,089,301 |
| 2024-06-04 | 7.560 | 7.560 | 7.270 | 7.420 | 7.420 | 3,472,000 |
| 2024-06-03 | 7.800 | 7.840 | 7.420 | 7.550 | 7.550 | 3,980,250 |
| 2024-05-31 | 7.750 | 7.840 | 7.710 | 7.810 | 7.810 | 1,699,800 |
| 2024-05-30 | 7.670 | 7.830 | 7.660 | 7.750 | 7.750 | 1,789,300 |
| 2024-05-29 | 7.680 | 7.840 | 7.650 | 7.760 | 7.760 | 1,842,900 |
| 2024-05-28 | 7.830 | 7.850 | 7.730 | 7.730 | 7.730 | 1,885,501 |
| 2024-05-27 | 7.870 | 7.880 | 7.650 | 7.830 | 7.830 | 2,025,901 |
| 2024-05-24 | 7.820 | 7.950 | 7.780 | 7.810 | 7.810 | 2,551,110 |
| 2024-05-23 | 8.100 | 8.120 | 7.780 | 7.880 | 7.880 | 4,461,700 |
| 2024-05-22 | 8.100 | 8.170 | 8.080 | 8.100 | 8.100 | 2,732,900 |
| 2024-05-21 | 8.200 | 8.200 | 8.060 | 8.100 | 8.100 | 3,429,700 |
| 2024-05-20 | 8.230 | 8.290 | 8.020 | 8.220 | 8.220 | 4,899,762 |
| 2024-05-17 | 8.290 | 8.380 | 8.130 | 8.220 | 8.220 | 5,600,300 |
| 2024-05-16 | 8.360 | 8.510 | 8.200 | 8.230 | 8.230 | 7,316,800 |
| 2024-05-15 | 8.200 | 8.860 | 8.200 | 8.290 | 8.290 | 10,824,700 |
| 2024-05-14 | 8.030 | 8.420 | 8.030 | 8.260 | 8.260 | 5,998,900 |
| 2024-05-13 | 8.180 | 8.480 | 8.000 | 8.030 | 8.030 | 9,189,500 |
| 2024-05-10 | 8.220 | 8.750 | 8.060 | 8.290 | 8.290 | 9,988,909 |
| 2024-05-09 | 8.110 | 8.210 | 8.100 | 8.180 | 8.180 | 2,433,909 |
| 2024-05-08 | 8.120 | 8.210 | 8.080 | 8.090 | 8.090 | 2,194,900 |
| 2024-05-07 | 8.160 | 8.200 | 8.040 | 8.190 | 8.190 | 2,483,509 |
| 2024-05-06 | 7.970 | 8.200 | 7.900 | 8.160 | 8.160 | 4,454,518 |
| 2024-04-30 | 7.900 | 7.950 | 7.740 | 7.860 | 7.860 | 3,537,015 |
| 2024-04-29 | 7.590 | 7.850 | 7.580 | 7.840 | 7.840 | 4,053,100 |
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.