Linhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.620	8.880	8.290	8.480	8.480	6,149,902
2024-01-22	9.190	9.350	8.610	8.680	8.680	4,849,800
2024-01-19	9.380	9.450	9.250	9.270	9.270	3,658,100
2024-01-18	9.470	9.700	9.120	9.390	9.390	5,301,200
2024-01-17	9.780	9.840	9.550	9.590	9.590	2,858,500
2024-01-16	9.790	9.910	9.620	9.810	9.810	3,508,500
2024-01-15	9.850	9.880	9.710	9.810	9.810	3,150,400
2024-01-12	9.930	10.130	9.720	9.810	9.810	4,648,201
2024-01-11	9.800	10.030	9.800	9.900	9.900	4,866,999
2024-01-10	10.040	10.050	9.780	9.870	9.870	4,757,600
2024-01-09	9.890	10.150	9.870	10.030	10.030	5,151,300
2024-01-08	9.990	10.260	9.870	9.890	9.890	5,587,701
2024-01-05	10.180	10.340	9.910	9.980	9.980	4,499,701
2024-01-04	10.150	10.260	10.080	10.180	10.180	4,746,943
2024-01-03	10.380	10.440	10.060	10.140	10.140	6,329,200
2024-01-02	10.260	10.560	10.090	10.440	10.440	7,522,900
2023-12-29	9.940	10.470	9.680	10.220	10.220	9,518,100
2023-12-28	9.470	9.970	9.450	9.910	9.910	11,410,161
2023-12-27	9.410	9.570	9.250	9.520	9.520	8,905,720
2023-12-26	9.550	9.770	9.350	9.460	9.460	14,816,911
2023-12-25	10.000	10.100	9.660	9.660	9.660	11,289,600
2023-12-22	12.040	12.320	10.730	10.730	10.730	20,617,301
2023-12-21	11.520	11.940	11.460	11.920	11.920	19,063,650
2023-12-20	11.630	12.300	11.630	12.070	12.070	25,700,001
2023-12-19	11.440	11.830	11.200	11.830	11.830	22,333,049
2023-12-18	12.660	13.300	11.590	11.850	11.850	40,733,957
2023-12-15	11.200	12.300	10.800	12.300	12.300	21,785,803
2023-12-14	11.350	11.860	11.120	11.180	11.180	18,982,514
2023-12-13	11.030	12.090	10.780	11.290	11.290	25,665,478
2023-12-12	10.910	11.350	10.540	11.120	11.120	30,771,826
2023-12-11	10.490	11.290	10.410	10.910	10.910	32,553,606
2023-12-08	10.730	11.090	10.250	10.260	10.260	22,564,537
2023-12-07	11.250	11.480	10.560	10.790	10.790	26,578,861
2023-12-06	10.400	11.520	10.260	10.970	10.970	23,816,077
2023-12-05	10.370	10.610	10.160	10.470	10.470	6,729,701
2023-12-04	10.220	10.660	10.130	10.480	10.480	6,426,601
2023-12-01	10.070	10.260	10.000	10.210	10.210	3,349,100
2023-11-30	10.100	10.230	9.960	10.070	10.070	2,300,900
2023-11-29	10.180	10.300	10.100	10.140	10.140	2,899,200
2023-11-28	10.100	10.160	9.970	10.150	10.150	2,696,600
2023-11-27	10.000	10.110	9.940	10.050	10.050	2,140,401
2023-11-24	10.090	10.140	9.980	10.020	10.020	2,244,400
2023-11-23	9.920	10.150	9.900	10.100	10.100	2,886,684
2023-11-22	9.950	10.030	9.890	9.920	9.920	1,838,500
2023-11-21	10.030	10.080	9.900	9.950	9.950	2,037,200
2023-11-20	9.900	10.050	9.820	10.020	10.020	3,173,000
2023-11-17	9.660	9.970	9.660	9.920	9.920	2,881,700
2023-11-16	9.760	9.830	9.700	9.720	9.720	2,158,801
2023-11-15	9.760	9.800	9.660	9.790	9.790	2,068,700
2023-11-14	9.800	9.800	9.650	9.750	9.750	1,601,200
2023-11-13	9.510	9.820	9.510	9.800	9.800	2,834,592
2023-11-10	9.520	9.620	9.470	9.560	9.560	2,274,700
2023-11-09	9.530	9.610	9.460	9.570	9.570	2,867,270
2023-11-08	9.630	9.630	9.480	9.520	9.520	1,920,800
2023-11-07	9.600	9.630	9.530	9.570	9.570	2,115,800
2023-11-06	9.680	9.680	9.500	9.580	9.580	3,436,000
2023-11-03	9.440	9.750	9.410	9.660	9.660	5,641,000
2023-11-02	9.420	9.530	9.310	9.460	9.460	3,709,350
2023-11-01	9.180	9.420	9.150	9.410	9.410	3,006,092
2023-10-31	9.210	9.280	9.140	9.220	9.220	2,162,901

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.