Linhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.340	8.360	8.260	8.330	8.303	2,960,562
2022-11-01	8.270	8.340	8.150	8.320	8.293	2,976,700
2022-10-31	7.970	8.250	7.960	8.180	8.154	2,070,200
2022-10-28	8.280	8.290	7.940	7.960	7.934	2,326,200
2022-10-27	8.270	8.370	8.260	8.290	8.263	2,169,600
2022-10-26	8.160	8.340	8.160	8.280	8.253	1,814,600
2022-10-25	8.000	8.220	7.990	8.170	8.144	2,158,600
2022-10-24	8.220	8.250	8.030	8.090	8.064	1,429,100
2022-10-21	8.240	8.260	8.110	8.180	8.154	1,306,000
2022-10-20	8.160	8.270	8.130	8.180	8.154	1,868,638
2022-10-19	8.300	8.300	8.150	8.210	8.184	1,236,458
2022-10-18	8.320	8.370	8.220	8.240	8.213	1,477,300
2022-10-17	8.080	8.310	8.000	8.260	8.233	2,350,255
2022-10-14	7.950	8.220	7.950	8.160	8.134	2,572,146
2022-10-13	7.800	7.950	7.720	7.940	7.914	2,497,500
2022-10-12	7.430	7.760	7.430	7.750	7.725	2,448,900
2022-10-11	7.540	7.590	7.320	7.520	7.496	1,333,000
2022-10-10	7.700	7.750	7.470	7.540	7.516	2,322,000
2022-09-30	7.850	7.900	7.700	7.720	7.695	2,319,400
2022-09-29	8.090	8.140	7.800	7.880	7.855	2,230,000
2022-09-28	8.180	8.230	8.010	8.040	8.014	2,009,400
2022-09-27	7.960	8.240	7.900	8.230	8.203	3,225,400
2022-09-26	8.080	8.100	7.880	7.920	7.894	2,038,600
2022-09-23	8.450	8.450	8.150	8.200	8.174	2,840,000
2022-09-22	8.450	8.540	8.410	8.430	8.403	1,701,709
2022-09-21	8.590	8.590	8.370	8.510	8.483	2,037,200
2022-09-20	8.390	8.600	8.300	8.570	8.542	3,186,400
2022-09-19	8.440	8.440	8.110	8.300	8.273	3,442,000
2022-09-16	8.610	8.660	8.390	8.410	8.383	2,581,600
2022-09-15	9.010	9.050	8.510	8.610	8.582	3,606,700
2022-09-14	8.840	9.010	8.800	8.950	8.921	3,099,905
2022-09-13	8.930	9.100	8.860	8.950	8.921	2,939,800
2022-09-09	9.130	9.190	8.920	8.950	8.921	3,775,719
2022-09-08	8.970	9.240	8.970	9.150	9.120	5,537,204
2022-09-07	8.970	9.010	8.880	8.980	8.951	2,900,600
2022-09-06	8.850	9.000	8.850	8.950	8.921	2,738,700
2022-09-05	8.970	9.000	8.750	8.850	8.821	3,046,200
2022-09-02	8.750	8.990	8.690	8.950	8.921	4,052,619
2022-09-01	8.810	8.880	8.660	8.730	8.702	3,844,500
2022-08-31	9.250	9.250	8.730	8.820	8.792	6,819,319
2022-08-30	9.230	9.330	9.130	9.180	9.150	4,701,500
2022-08-29	8.810	9.240	8.660	9.160	9.130	5,078,400
2022-08-26	8.980	9.150	8.880	8.910	8.881	3,309,401
2022-08-25	9.000	9.100	8.780	8.900	8.871	3,810,892
2022-08-24	9.260	9.330	8.960	8.990	8.961	3,732,492
2022-08-23	9.170	9.300	9.140	9.260	9.230	3,302,692
2022-08-22	9.130	9.200	8.940	9.180	9.150	3,307,003
2022-08-19	9.160	9.290	9.080	9.130	9.101	3,979,101
2022-08-18	9.210	9.330	9.140	9.190	9.160	4,421,800
2022-08-17	9.060	9.280	9.060	9.140	9.111	5,477,800
2022-08-16	8.940	9.210	8.900	9.060	9.031	5,180,827
2022-08-15	8.890	8.970	8.790	8.900	8.871	3,275,700
2022-08-12	8.950	9.040	8.880	8.880	8.851	3,183,909
2022-08-11	9.010	9.060	8.900	8.950	8.921	3,492,718
2022-08-10	8.800	9.050	8.780	9.010	8.981	4,688,800
2022-08-09	8.860	9.070	8.820	8.860	8.831	3,381,232
2022-08-08	8.690	8.860	8.510	8.840	8.811	4,344,100
2022-08-05	8.750	8.800	8.490	8.650	8.622	3,985,900
2022-08-04	8.610	8.770	8.500	8.760	8.732	3,634,500
2022-08-03	8.690	8.940	8.490	8.540	8.512	4,496,699

← NewerPage 17 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.