Linhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.480	9.480	9.330	9.380	9.350	2,829,419
2023-02-01	9.270	9.470	9.220	9.470	9.439	3,490,036
2023-01-31	9.150	9.260	9.100	9.240	9.210	2,783,500
2023-01-30	9.090	9.230	9.050	9.170	9.140	3,633,000
2023-01-20	8.990	9.100	8.960	9.030	9.001	2,655,701
2023-01-19	8.880	8.980	8.820	8.980	8.951	2,281,700
2023-01-18	8.800	8.950	8.770	8.880	8.851	1,945,657
2023-01-17	8.810	8.880	8.710	8.770	8.742	1,740,000
2023-01-16	8.720	8.860	8.680	8.800	8.772	2,193,000
2023-01-13	8.910	9.000	8.650	8.740	8.712	4,188,100
2023-01-12	8.600	8.930	8.580	8.900	8.871	4,834,600
2023-01-11	8.770	8.770	8.590	8.590	8.562	2,113,700
2023-01-10	8.870	8.880	8.710	8.770	8.742	2,183,649
2023-01-09	8.760	8.890	8.750	8.850	8.821	2,899,079
2023-01-06	8.900	8.920	8.750	8.760	8.732	3,365,819
2023-01-05	8.930	8.930	8.830	8.860	8.831	2,620,509
2023-01-04	8.790	8.910	8.750	8.910	8.881	3,009,700
2023-01-03	8.680	8.840	8.610	8.820	8.792	3,048,609
2022-12-30	8.680	8.760	8.630	8.740	8.712	2,799,800
2022-12-29	8.560	8.780	8.510	8.680	8.652	3,147,200
2022-12-28	8.800	8.850	8.510	8.580	8.552	3,778,668
2022-12-27	8.990	8.990	8.640	8.810	8.782	3,816,168
2022-12-26	8.740	9.090	8.710	8.940	8.911	3,752,592
2022-12-23	8.770	8.880	8.640	8.710	8.682	3,043,500
2022-12-22	9.250	9.270	8.810	8.830	8.802	3,715,707
2022-12-21	9.250	9.260	8.910	9.010	8.981	4,472,054
2022-12-20	9.120	9.260	9.010	9.230	9.200	4,664,600
2022-12-19	9.870	9.900	8.980	9.050	9.021	9,788,900
2022-12-16	9.920	10.360	9.860	9.980	9.948	7,076,900
2022-12-15	10.050	10.080	9.850	10.010	9.978	4,631,419
2022-12-14	9.990	10.080	9.910	10.080	10.047	5,682,119
2022-12-13	10.300	10.490	9.980	10.120	10.087	10,193,200
2022-12-12	10.310	10.460	10.160	10.200	10.167	9,171,951
2022-12-09	10.690	10.830	10.010	10.460	10.426	21,581,796
2022-12-08	9.840	10.820	9.820	10.820	10.785	16,225,081
2022-12-07	9.850	10.010	9.680	9.840	9.808	6,783,614
2022-12-06	10.290	10.290	9.960	10.000	9.968	9,056,360
2022-12-05	10.190	10.470	9.930	10.340	10.307	12,648,434
2022-12-02	9.910	10.150	9.740	10.050	10.018	9,851,837
2022-12-01	10.360	10.480	9.880	9.950	9.918	13,886,835
2022-11-30	9.810	10.800	9.540	10.320	10.287	22,241,842
2022-11-29	9.740	9.870	9.660	9.820	9.788	11,742,785
2022-11-28	9.700	10.290	9.580	9.880	9.848	21,418,756
2022-11-25	9.170	10.150	9.150	10.150	10.117	20,523,546
2022-11-24	9.440	9.540	9.140	9.230	9.200	7,914,501
2022-11-23	9.250	10.000	9.250	9.550	9.519	15,082,689
2022-11-22	8.850	9.700	8.800	9.220	9.190	11,529,856
2022-11-21	8.800	8.900	8.730	8.880	8.851	2,729,169
2022-11-18	9.070	9.090	8.800	8.830	8.802	5,406,751
2022-11-17	9.070	9.080	8.930	9.030	9.001	4,401,282
2022-11-16	9.250	9.270	8.970	9.030	9.001	7,629,310
2022-11-15	9.450	9.480	9.120	9.220	9.190	11,751,093
2022-11-14	9.450	10.170	9.200	9.590	9.559	17,235,067
2022-11-11	8.880	9.750	8.840	9.250	9.220	13,974,561
2022-11-10	8.680	8.950	8.580	8.860	8.831	5,018,057
2022-11-09	8.590	8.770	8.480	8.700	8.672	3,627,892
2022-11-08	8.530	8.670	8.380	8.590	8.562	3,586,150
2022-11-07	8.570	8.570	8.430	8.520	8.493	2,626,050
2022-11-04	8.550	8.590	8.450	8.570	8.542	2,684,200
2022-11-03	8.290	8.530	8.270	8.490	8.463	3,020,359

← NewerPage 16 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.