Linhai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.530 | 7.620 | 7.420 | 7.570 | 7.570 | 3,436,915 |
| 2024-04-25 | 7.460 | 7.600 | 7.420 | 7.540 | 7.540 | 3,959,700 |
| 2024-04-24 | 7.290 | 7.500 | 7.290 | 7.470 | 7.470 | 3,758,100 |
| 2024-04-23 | 7.170 | 7.390 | 7.140 | 7.290 | 7.290 | 3,299,797 |
| 2024-04-22 | 7.260 | 7.370 | 7.010 | 7.150 | 7.150 | 3,686,500 |
| 2024-04-19 | 7.450 | 7.500 | 7.290 | 7.350 | 7.350 | 3,027,700 |
| 2024-04-18 | 7.480 | 7.640 | 7.260 | 7.450 | 7.450 | 5,616,900 |
| 2024-04-17 | 6.830 | 7.380 | 6.820 | 7.380 | 7.380 | 7,334,400 |
| 2024-04-16 | 7.480 | 7.480 | 6.710 | 6.710 | 6.710 | 7,697,200 |
| 2024-04-15 | 7.950 | 8.060 | 7.290 | 7.450 | 7.450 | 8,916,890 |
| 2024-04-12 | 8.020 | 8.540 | 8.020 | 8.100 | 8.100 | 6,059,601 |
| 2024-04-11 | 7.960 | 8.170 | 7.830 | 8.050 | 8.050 | 3,173,400 |
| 2024-04-10 | 8.210 | 8.340 | 7.870 | 8.000 | 8.000 | 4,676,400 |
| 2024-04-09 | 8.090 | 8.230 | 8.030 | 8.220 | 8.220 | 3,205,800 |
| 2024-04-08 | 8.360 | 8.390 | 8.080 | 8.090 | 8.090 | 3,790,700 |
| 2024-04-03 | 8.390 | 8.400 | 8.170 | 8.360 | 8.360 | 3,686,501 |
| 2024-04-02 | 8.400 | 8.460 | 8.270 | 8.380 | 8.380 | 4,315,100 |
| 2024-04-01 | 8.340 | 8.450 | 8.240 | 8.360 | 8.360 | 5,869,495 |
| 2024-03-29 | 8.060 | 8.330 | 8.060 | 8.330 | 8.330 | 2,762,500 |
| 2024-03-28 | 7.950 | 8.180 | 7.840 | 8.080 | 8.080 | 4,516,100 |
| 2024-03-27 | 8.110 | 8.120 | 7.780 | 7.820 | 7.820 | 3,562,501 |
| 2024-03-26 | 8.080 | 8.160 | 7.920 | 8.070 | 8.070 | 3,765,201 |
| 2024-03-25 | 8.260 | 8.320 | 8.030 | 8.060 | 8.060 | 6,373,750 |
| 2024-03-22 | 8.510 | 8.540 | 8.230 | 8.330 | 8.330 | 4,925,000 |
| 2024-03-21 | 8.380 | 8.570 | 8.260 | 8.520 | 8.520 | 5,589,950 |
| 2024-03-20 | 8.230 | 8.360 | 8.150 | 8.350 | 8.350 | 4,113,208 |
| 2024-03-19 | 8.170 | 8.340 | 8.130 | 8.230 | 8.230 | 6,961,190 |
| 2024-03-18 | 8.070 | 8.180 | 8.010 | 8.160 | 8.160 | 4,915,400 |
| 2024-03-15 | 7.860 | 8.020 | 7.840 | 8.010 | 8.010 | 4,234,900 |
| 2024-03-14 | 8.030 | 8.130 | 7.780 | 7.930 | 7.930 | 5,649,000 |
| 2024-03-13 | 7.840 | 8.330 | 7.760 | 8.020 | 8.020 | 9,404,500 |
| 2024-03-12 | 7.640 | 7.850 | 7.640 | 7.840 | 7.840 | 5,565,699 |
| 2024-03-11 | 7.600 | 7.680 | 7.520 | 7.680 | 7.680 | 4,846,900 |
| 2024-03-08 | 7.660 | 7.760 | 7.500 | 7.600 | 7.600 | 4,926,800 |
| 2024-03-07 | 7.590 | 7.840 | 7.540 | 7.630 | 7.630 | 6,095,800 |
| 2024-03-06 | 7.390 | 7.630 | 7.350 | 7.520 | 7.520 | 4,903,400 |
| 2024-03-05 | 7.680 | 7.700 | 7.390 | 7.400 | 7.400 | 6,479,500 |
| 2024-03-04 | 7.730 | 7.900 | 7.530 | 7.770 | 7.770 | 7,929,800 |
| 2024-03-01 | 7.540 | 7.780 | 7.430 | 7.620 | 7.620 | 7,010,400 |
| 2024-02-29 | 7.200 | 7.570 | 7.130 | 7.550 | 7.550 | 7,714,266 |
| 2024-02-28 | 8.120 | 8.320 | 7.320 | 7.330 | 7.330 | 11,450,900 |
| 2024-02-27 | 7.810 | 8.190 | 7.750 | 8.080 | 8.080 | 8,779,900 |
| 2024-02-26 | 7.730 | 8.120 | 7.680 | 7.870 | 7.870 | 9,712,299 |
| 2024-02-23 | 7.400 | 7.920 | 7.340 | 7.740 | 7.740 | 9,093,099 |
| 2024-02-22 | 7.220 | 7.450 | 7.160 | 7.420 | 7.420 | 11,636,930 |
| 2024-02-21 | 6.930 | 7.690 | 6.870 | 7.240 | 7.240 | 11,957,303 |
| 2024-02-20 | 6.860 | 7.020 | 6.650 | 6.990 | 6.990 | 5,334,501 |
| 2024-02-19 | 6.600 | 6.940 | 6.600 | 6.900 | 6.900 | 7,692,262 |
| 2024-02-08 | 5.940 | 6.590 | 5.730 | 6.570 | 6.570 | 9,315,700 |
| 2024-02-07 | 6.470 | 6.490 | 5.830 | 6.000 | 6.000 | 13,936,498 |
| 2024-02-06 | 6.180 | 6.760 | 6.180 | 6.460 | 6.460 | 13,400,062 |
| 2024-02-05 | 7.560 | 7.560 | 6.870 | 6.870 | 6.870 | 5,723,800 |
| 2024-02-02 | 8.170 | 8.450 | 7.310 | 7.630 | 7.630 | 7,843,700 |
| 2024-02-01 | 8.370 | 8.400 | 7.920 | 8.100 | 8.100 | 5,724,800 |
| 2024-01-31 | 8.890 | 8.960 | 8.330 | 8.440 | 8.440 | 6,356,500 |
| 2024-01-30 | 9.310 | 9.360 | 8.900 | 8.970 | 8.970 | 5,481,897 |
| 2024-01-29 | 9.700 | 9.740 | 9.320 | 9.370 | 9.370 | 8,025,796 |
| 2024-01-26 | 9.550 | 9.810 | 9.510 | 9.740 | 9.740 | 9,145,000 |
| 2024-01-25 | 8.820 | 9.690 | 8.810 | 9.550 | 9.550 | 10,343,347 |
| 2024-01-24 | 8.480 | 8.990 | 8.390 | 8.860 | 8.860 | 10,278,001 |
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.