Linhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.090	9.300	9.040	9.220	9.220	3,278,312
2023-10-27	8.930	9.140	8.890	9.090	9.090	1,932,112
2023-10-26	9.040	9.040	8.830	9.000	9.000	2,460,402
2023-10-25	8.770	9.050	8.730	9.020	9.020	2,790,100
2023-10-24	8.370	8.770	8.370	8.710	8.710	2,480,000
2023-10-23	8.560	8.700	8.320	8.380	8.380	2,005,600
2023-10-20	8.590	8.870	8.590	8.680	8.680	1,643,700
2023-10-19	8.710	8.820	8.640	8.660	8.660	1,538,175
2023-10-18	8.930	8.930	8.790	8.790	8.790	1,114,500
2023-10-17	8.950	8.960	8.820	8.910	8.910	1,556,200
2023-10-16	8.960	9.030	8.840	8.930	8.930	1,948,400
2023-10-13	9.160	9.190	8.930	8.990	8.990	2,224,400
2023-10-12	9.170	9.170	9.050	9.160	9.160	2,032,900
2023-10-11	9.170	9.180	8.980	9.110	9.110	2,796,700
2023-10-10	9.180	9.220	9.090	9.110	9.110	1,715,175
2023-10-09	9.220	9.320	9.110	9.130	9.130	1,917,602
2023-09-28	9.040	9.240	9.010	9.230	9.230	2,225,392
2023-09-27	9.090	9.110	8.990	9.040	9.040	1,784,101
2023-09-26	9.210	9.230	9.020	9.060	9.060	1,718,403
2023-09-25	9.250	9.280	9.160	9.210	9.210	1,545,401
2023-09-22	9.040	9.260	9.000	9.230	9.230	2,152,400
2023-09-21	9.160	9.170	8.970	9.020	9.020	1,432,420
2023-09-20	9.170	9.270	9.110	9.140	9.140	1,367,200
2023-09-19	9.300	9.330	9.160	9.180	9.180	1,690,500
2023-09-18	9.280	9.320	9.180	9.280	9.280	2,524,102
2023-09-15	9.300	9.310	9.200	9.240	9.240	1,644,101
2023-09-14	9.300	9.330	9.160	9.230	9.230	1,918,200
2023-09-13	9.360	9.410	9.230	9.280	9.280	2,092,601
2023-09-12	9.390	9.400	9.310	9.350	9.350	1,316,502
2023-09-11	9.370	9.420	9.270	9.350	9.350	1,856,068
2023-09-08	9.250	9.340	9.250	9.330	9.330	1,177,335
2023-09-07	9.360	9.410	9.260	9.300	9.300	2,696,800
2023-09-06	9.320	9.390	9.300	9.350	9.350	2,578,810
2023-09-05	9.250	9.350	9.230	9.350	9.350	2,717,000
2023-09-04	9.140	9.260	9.060	9.260	9.260	1,823,400
2023-09-01	8.990	9.150	8.990	9.100	9.100	1,912,800
2023-08-31	9.130	9.150	8.960	8.990	8.990	1,546,459
2023-08-30	9.100	9.290	9.090	9.120	9.120	2,185,300
2023-08-29	8.960	9.150	8.920	9.100	9.100	2,264,304
2023-08-28	9.150	9.250	8.960	8.980	8.980	4,062,000
2023-08-25	8.730	8.870	8.680	8.740	8.740	2,610,300
2023-08-24	8.830	8.910	8.630	8.790	8.790	1,631,800
2023-08-23	8.980	9.020	8.810	8.840	8.840	1,498,460
2023-08-22	9.120	9.250	8.840	8.950	8.950	2,354,802
2023-08-21	9.160	9.300	9.100	9.130	9.130	2,263,800
2023-08-18	9.180	9.320	9.040	9.160	9.160	2,477,700
2023-08-17	8.820	9.140	8.740	9.130	9.130	2,441,614
2023-08-16	8.970	8.990	8.830	8.860	8.860	1,378,300
2023-08-15	9.030	9.080	8.920	8.940	8.940	1,029,900
2023-08-14	8.950	9.040	8.840	9.030	9.030	1,337,300
2023-08-11	9.040	9.110	8.950	8.950	8.950	1,733,401
2023-08-10	9.070	9.130	9.000	9.040	9.040	1,069,000
2023-08-09	9.060	9.100	8.970	9.030	9.030	1,361,700
2023-08-08	9.110	9.300	9.070	9.100	9.100	1,669,402
2023-08-07	9.290	9.300	9.070	9.100	9.100	2,479,100
2023-08-04	9.350	9.450	9.300	9.330	9.330	2,107,603
2023-08-03	9.550	9.560	9.310	9.330	9.330	2,225,100
2023-08-02	9.440	9.610	9.410	9.580	9.580	2,112,836
2023-08-01	9.560	9.560	9.430	9.470	9.470	2,017,300
2023-07-31	9.490	9.590	9.450	9.560	9.560	2,368,800

← NewerPage 13 of 21 · 1,212 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.