Linhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.000	9.000	8.570	8.680	8.652	6,527,100
2022-08-01	8.880	9.150	8.830	9.110	9.081	6,173,200
2022-07-29	8.840	9.010	8.750	8.890	8.861	3,389,000
2022-07-28	8.750	8.880	8.730	8.850	8.821	2,938,200
2022-07-27	8.670	8.750	8.610	8.710	8.682	2,276,449
2022-07-26	8.600	8.690	8.530	8.680	8.652	2,450,717
2022-07-25	8.840	8.840	8.570	8.600	8.572	3,375,200
2022-07-22	8.790	8.930	8.690	8.840	8.811	4,571,103
2022-07-21	9.000	9.000	8.690	8.750	8.722	6,381,910
2022-07-20	8.700	9.070	8.580	9.010	8.981	8,801,553
2022-07-19	8.460	8.700	8.420	8.640	8.612	5,861,765
2022-07-18	8.120	8.420	8.120	8.400	8.373	4,466,300
2022-07-15	8.390	8.390	8.120	8.120	8.094	2,965,300
2022-07-14	8.290	8.420	8.210	8.390	8.363	4,169,200
2022-07-13	8.010	8.340	7.970	8.270	8.243	4,252,417
2022-07-12	8.160	8.210	7.990	8.030	8.004	3,565,200
2022-07-11	8.170	8.300	8.050	8.220	8.193	3,817,500
2022-07-08	8.220	8.270	8.150	8.190	8.164	2,874,000
2022-07-07	8.130	8.270	8.120	8.240	8.213	3,685,600
2022-07-06	8.220	8.240	8.030	8.120	8.094	4,081,258
2022-07-05	8.300	8.380	8.130	8.210	8.184	4,743,700
2022-07-04	8.490	8.500	8.250	8.320	8.293	5,328,257
2022-07-01	8.630	8.630	8.320	8.500	8.473	4,715,701
2022-06-30	8.500	8.640	8.460	8.510	8.483	4,809,801
2022-06-29	8.930	9.050	8.550	8.550	8.522	8,322,600
2022-06-28	8.880	8.920	8.640	8.920	8.891	6,943,009
2022-06-27	8.730	8.830	8.690	8.780	8.752	5,885,801
2022-06-24	9.020	9.040	8.730	8.800	8.772	8,741,900
2022-06-23	9.050	9.120	8.780	9.030	9.001	11,570,501
2022-06-22	8.660	9.450	8.490	9.190	9.160	18,469,202
2022-06-21	8.860	8.870	8.480	8.610	8.582	8,400,253
2022-06-20	8.790	9.140	8.760	8.820	8.792	8,202,800
2022-06-17	8.910	9.080	8.670	8.780	8.752	8,628,000
2022-06-16	8.780	9.020	8.780	8.850	8.821	8,170,129
2022-06-15	9.210	9.290	8.770	8.770	8.742	12,908,088
2022-06-14	9.150	9.460	8.810	9.300	9.270	14,769,104
2022-06-13	9.420	9.780	9.150	9.330	9.300	11,198,109
2022-06-10	9.280	9.700	9.210	9.570	9.539	15,103,009
2022-06-09	10.460	10.460	9.410	9.500	9.469	20,078,589
2022-06-08	10.060	10.460	9.400	10.460	10.426	26,935,721
2022-06-07	10.400	10.550	9.770	10.100	10.067	19,452,284
2022-06-06	10.990	10.990	10.190	10.500	10.466	35,233,412
2022-06-02	10.110	11.320	9.840	11.320	11.283	39,680,096
2022-06-01	9.640	10.380	9.200	10.290	10.257	31,119,499
2022-05-31	10.080	11.300	9.580	9.790	9.758	40,259,994
2022-05-30	9.950	10.430	9.880	10.430	10.396	15,436,169
2022-05-27	8.600	9.480	8.520	9.480	9.449	12,286,786
2022-05-26	8.520	9.000	8.260	8.620	8.592	10,712,501
2022-05-25	7.920	8.430	7.900	8.300	8.273	6,874,968
2022-05-24	8.160	8.290	7.990	8.000	7.974	5,835,669
2022-05-23	8.200	8.340	8.080	8.160	8.134	6,482,830
2022-05-20	8.020	8.360	7.800	8.200	8.174	12,798,228
2022-05-19	7.460	8.420	7.420	7.920	7.894	14,824,653
2022-05-18	7.300	7.770	7.130	7.650	7.625	6,042,900
2022-05-17	7.350	7.420	7.170	7.250	7.227	2,606,266
2022-05-16	7.420	7.440	7.260	7.360	7.336	2,629,100
2022-05-13	7.240	7.420	7.180	7.420	7.396	3,140,912
2022-05-12	7.100	7.280	7.040	7.180	7.157	3,218,700
2022-05-11	7.250	7.390	7.100	7.120	7.097	4,568,552
2022-05-10	7.160	7.310	7.080	7.250	7.227	3,715,900

← NewerPage 18 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.