Linhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.200	8.340	8.120	8.330	8.303	1,703,401
2023-04-27	8.150	8.230	7.980	8.200	8.174	1,655,600
2023-04-26	7.880	8.110	7.880	8.080	8.054	1,540,200
2023-04-25	8.070	8.090	7.820	7.940	7.914	1,865,801
2023-04-24	8.060	8.090	7.800	8.080	8.054	2,220,202
2023-04-21	8.140	8.210	7.960	8.000	7.974	1,844,400
2023-04-20	8.210	8.230	8.080	8.140	8.114	1,830,400
2023-04-19	8.320	8.320	8.230	8.270	8.243	1,314,668
2023-04-18	8.350	8.370	8.230	8.320	8.293	1,448,900
2023-04-17	8.330	8.380	8.300	8.340	8.313	1,013,600
2023-04-14	8.350	8.370	8.260	8.330	8.303	1,526,100
2023-04-13	8.290	8.380	8.280	8.320	8.293	1,248,200
2023-04-12	8.330	8.340	8.250	8.310	8.283	1,802,400
2023-04-11	8.290	8.300	8.180	8.270	8.243	1,401,100
2023-04-10	8.480	8.480	8.260	8.270	8.243	2,082,800
2023-04-07	8.400	8.480	8.350	8.480	8.453	1,311,800
2023-04-06	8.480	8.510	8.310	8.360	8.333	1,873,400
2023-04-04	8.750	8.760	8.460	8.510	8.483	3,143,200
2023-04-03	8.800	8.880	8.700	8.750	8.722	1,982,401
2023-03-31	8.680	8.850	8.640	8.840	8.811	1,748,001
2023-03-30	8.650	8.690	8.520	8.690	8.662	2,111,600
2023-03-29	8.860	8.870	8.680	8.680	8.652	2,478,824
2023-03-28	8.940	9.010	8.820	8.840	8.811	2,633,537
2023-03-27	9.200	9.220	8.830	8.910	8.881	3,683,406
2023-03-24	9.170	9.220	9.100	9.170	9.140	1,973,800
2023-03-23	9.270	9.270	9.100	9.160	9.130	1,833,876
2023-03-22	9.200	9.320	9.180	9.270	9.240	1,724,000
2023-03-21	9.090	9.190	8.990	9.180	9.150	1,921,501
2023-03-20	9.120	9.170	8.980	9.090	9.061	2,102,700
2023-03-17	9.160	9.190	9.040	9.100	9.071	2,420,436
2023-03-16	9.120	9.320	9.050	9.090	9.061	3,075,600
2023-03-15	8.960	9.200	8.960	9.130	9.101	2,427,018
2023-03-14	9.010	9.100	8.780	8.970	8.941	2,936,200
2023-03-13	9.200	9.480	8.960	9.050	9.021	3,251,700
2023-03-10	9.570	9.610	9.230	9.230	9.200	4,300,900
2023-03-09	9.750	9.770	9.550	9.590	9.559	2,942,800
2023-03-08	9.760	9.800	9.520	9.760	9.728	5,364,000
2023-03-07	9.770	10.150	9.700	9.710	9.679	6,011,636
2023-03-06	9.800	9.930	9.690	9.780	9.748	4,456,800
2023-03-03	9.480	9.910	9.460	9.770	9.738	6,562,800
2023-03-02	9.570	9.610	9.470	9.480	9.449	1,772,936
2023-03-01	9.540	9.580	9.460	9.560	9.529	1,754,300
2023-02-28	9.430	9.590	9.430	9.540	9.509	2,125,100
2023-02-27	9.640	9.670	9.410	9.440	9.410	2,458,600
2023-02-24	9.520	9.660	9.470	9.630	9.599	3,043,800
2023-02-23	9.490	9.570	9.470	9.500	9.469	1,966,600
2023-02-22	9.490	9.530	9.430	9.490	9.459	1,920,630
2023-02-21	9.450	9.630	9.410	9.540	9.509	3,052,720
2023-02-20	9.420	9.450	9.320	9.400	9.370	2,586,001
2023-02-17	9.430	9.550	9.310	9.380	9.350	2,075,224
2023-02-16	9.630	9.690	9.280	9.380	9.350	3,415,600
2023-02-15	9.680	9.720	9.600	9.630	9.599	3,070,070
2023-02-14	9.670	9.760	9.600	9.690	9.659	3,466,477
2023-02-13	9.430	9.790	9.410	9.660	9.629	5,552,230
2023-02-10	9.420	9.450	9.360	9.450	9.420	2,419,800
2023-02-09	9.370	9.430	9.300	9.420	9.390	2,220,800
2023-02-08	9.360	9.430	9.320	9.370	9.340	2,296,622
2023-02-07	9.320	9.390	9.250	9.380	9.350	2,278,986
2023-02-06	9.260	9.390	9.250	9.310	9.280	2,027,167
2023-02-03	9.350	9.440	9.240	9.300	9.270	2,882,700

← NewerPage 15 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.