Linhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.330	9.560	9.300	9.530	9.530	2,616,800
2023-07-27	9.340	9.530	9.340	9.390	9.390	1,736,792
2023-07-26	9.500	9.510	9.280	9.340	9.340	2,022,900
2023-07-25	9.420	9.520	9.310	9.490	9.490	2,091,700
2023-07-24	9.230	9.450	9.120	9.360	9.360	2,320,100
2023-07-21	9.270	9.360	9.130	9.170	9.170	1,376,900
2023-07-20	9.510	9.510	9.260	9.280	9.250	1,734,600
2023-07-19	9.490	9.540	9.400	9.480	9.449	1,593,400
2023-07-18	9.400	9.660	9.310	9.490	9.459	2,509,831
2023-07-17	9.390	9.450	9.300	9.410	9.380	1,561,600
2023-07-14	9.350	9.430	9.230	9.410	9.380	1,903,100
2023-07-13	9.360	9.390	9.210	9.310	9.280	2,087,000
2023-07-12	9.530	9.590	9.300	9.330	9.300	1,622,300
2023-07-11	9.420	9.530	9.300	9.510	9.479	2,393,300
2023-07-10	9.400	9.500	9.310	9.350	9.320	1,752,200
2023-07-07	9.400	9.450	9.290	9.350	9.320	1,459,000
2023-07-06	9.360	9.380	9.240	9.340	9.310	1,589,501
2023-07-05	9.420	9.460	9.270	9.280	9.250	2,079,315
2023-07-04	9.340	9.490	9.340	9.380	9.350	3,287,501
2023-07-03	9.350	9.510	9.250	9.310	9.280	2,416,300
2023-06-30	9.140	9.500	9.130	9.360	9.330	4,169,826
2023-06-29	9.090	9.220	9.090	9.170	9.140	2,022,001
2023-06-28	9.030	9.180	8.820	9.140	9.111	2,719,770
2023-06-27	8.930	9.030	8.730	9.030	9.001	2,537,300
2023-06-26	9.000	9.160	8.870	8.930	8.901	3,150,970
2023-06-21	8.870	9.220	8.860	9.010	8.981	3,392,900
2023-06-20	8.900	9.000	8.830	8.900	8.871	3,068,470
2023-06-19	9.220	9.220	8.920	8.970	8.941	4,772,300
2023-06-16	9.100	9.490	9.020	9.210	9.180	6,672,615
2023-06-15	8.960	9.150	8.860	8.910	8.881	2,968,600
2023-06-14	8.980	9.100	8.840	8.920	8.891	4,149,433
2023-06-13	8.540	9.160	8.510	9.010	8.981	7,087,100
2023-06-12	8.350	8.620	8.200	8.580	8.552	2,660,470
2023-06-09	8.400	8.500	8.350	8.350	8.323	1,458,800
2023-06-08	8.420	8.600	8.330	8.450	8.423	2,875,000
2023-06-07	8.310	8.500	8.210	8.460	8.433	2,452,501
2023-06-06	8.610	8.610	8.280	8.280	8.253	2,452,900
2023-06-05	8.460	8.570	8.460	8.560	8.532	1,724,192
2023-06-02	8.450	8.490	8.430	8.440	8.413	1,107,300
2023-06-01	8.470	8.470	8.340	8.430	8.403	2,170,300
2023-05-31	8.560	8.590	8.380	8.380	8.353	1,797,400
2023-05-30	8.610	8.660	8.450	8.550	8.522	2,362,967
2023-05-29	8.750	8.840	8.600	8.620	8.592	2,031,700
2023-05-26	8.750	8.760	8.510	8.730	8.702	1,793,100
2023-05-25	8.780	8.780	8.550	8.720	8.692	1,512,800
2023-05-24	8.720	8.800	8.630	8.710	8.682	1,501,100
2023-05-23	8.800	8.880	8.700	8.720	8.692	1,448,700
2023-05-22	8.820	8.870	8.720	8.840	8.811	1,599,300
2023-05-19	8.730	8.840	8.700	8.790	8.762	1,055,401
2023-05-18	8.830	8.850	8.760	8.800	8.772	1,082,800
2023-05-17	8.680	8.820	8.660	8.790	8.762	1,923,802
2023-05-16	8.760	8.760	8.670	8.710	8.682	1,254,900
2023-05-15	8.710	8.760	8.550	8.760	8.732	2,068,519
2023-05-12	8.730	8.740	8.620	8.670	8.642	1,593,027
2023-05-11	8.670	8.840	8.610	8.730	8.702	1,716,810
2023-05-10	8.680	8.680	8.500	8.670	8.642	3,596,900
2023-05-09	8.520	8.910	8.470	8.600	8.572	4,152,000
2023-05-08	8.440	8.670	8.430	8.500	8.473	2,248,200
2023-05-05	8.510	8.520	8.330	8.450	8.423	1,603,300
2023-05-04	8.390	8.540	8.380	8.530	8.502	2,532,500

← NewerPage 14 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.