Linhai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.030 | 8.340 | 7.740 | 7.920 | 7.920 | 5,297,248 |
| 2026-07-17 | 8.370 | 8.550 | 7.990 | 8.070 | 8.070 | 4,229,890 |
| 2026-07-16 | 8.340 | 8.560 | 8.200 | 8.370 | 8.370 | 3,321,500 |
| 2026-07-15 | 8.220 | 8.430 | 8.200 | 8.350 | 8.350 | 3,001,600 |
| 2026-07-14 | 8.010 | 8.270 | 7.910 | 8.240 | 8.240 | 3,129,898 |
| 2026-07-13 | 8.280 | 8.310 | 7.970 | 7.990 | 7.990 | 3,961,138 |
| 2026-07-10 | 8.020 | 8.430 | 7.970 | 8.340 | 8.340 | 4,338,900 |
| 2026-07-09 | 8.050 | 8.140 | 7.890 | 8.090 | 8.090 | 3,230,500 |
| 2026-07-08 | 8.190 | 8.230 | 7.940 | 8.050 | 8.050 | 3,119,900 |
| 2026-07-07 | 8.530 | 8.550 | 8.110 | 8.180 | 8.180 | 3,049,700 |
| 2026-07-06 | 8.560 | 8.740 | 8.390 | 8.520 | 8.520 | 3,505,700 |
| 2026-07-03 | 8.320 | 8.670 | 8.320 | 8.610 | 8.610 | 4,191,426 |
| 2026-07-02 | 8.310 | 8.540 | 8.220 | 8.310 | 8.310 | 4,061,000 |
| 2026-07-01 | 7.980 | 8.430 | 7.890 | 8.300 | 8.300 | 4,552,831 |
| 2026-06-30 | 8.170 | 8.230 | 7.900 | 7.980 | 7.980 | 3,211,437 |
| 2026-06-29 | 8.120 | 8.180 | 7.790 | 8.130 | 8.085 | 4,811,460 |
| 2026-06-26 | 8.260 | 8.290 | 8.000 | 8.120 | 8.075 | 4,184,300 |
| 2026-06-25 | 8.390 | 8.570 | 8.180 | 8.260 | 8.214 | 3,523,000 |
| 2026-06-24 | 8.880 | 8.880 | 8.410 | 8.470 | 8.423 | 4,122,556 |
| 2026-06-23 | 8.620 | 8.960 | 8.530 | 8.810 | 8.810 | 4,439,756 |
| 2026-06-22 | 8.700 | 8.700 | 8.270 | 8.640 | 8.640 | 4,284,500 |
| 2026-06-18 | 8.700 | 8.780 | 8.570 | 8.660 | 8.660 | 3,155,000 |
| 2026-06-17 | 8.970 | 8.990 | 8.710 | 8.750 | 8.750 | 3,166,660 |
| 2026-06-16 | 8.990 | 9.020 | 8.730 | 8.990 | 8.990 | 4,061,626 |
| 2026-06-15 | 9.180 | 9.400 | 8.950 | 9.000 | 9.000 | 3,883,308 |
| 2026-06-12 | 9.100 | 9.210 | 8.900 | 9.090 | 9.090 | 3,747,600 |
| 2026-06-11 | 9.040 | 9.150 | 8.860 | 9.070 | 9.070 | 2,776,600 |
| 2026-06-10 | 9.190 | 9.270 | 8.940 | 9.150 | 9.150 | 4,477,800 |
| 2026-06-09 | 9.380 | 9.480 | 9.110 | 9.190 | 9.190 | 4,395,650 |
| 2026-06-08 | 9.300 | 9.560 | 9.180 | 9.360 | 9.360 | 4,963,800 |
| 2026-06-05 | 9.310 | 9.630 | 9.150 | 9.520 | 9.520 | 3,965,300 |
| 2026-06-04 | 9.500 | 9.590 | 9.210 | 9.300 | 9.300 | 3,425,800 |
| 2026-06-03 | 9.660 | 9.720 | 9.420 | 9.510 | 9.510 | 3,633,700 |
| 2026-06-02 | 10.010 | 10.030 | 9.580 | 9.650 | 9.650 | 4,429,000 |
| 2026-06-01 | 9.680 | 10.050 | 9.520 | 9.930 | 9.930 | 5,250,551 |
| 2026-05-29 | 10.000 | 10.060 | 9.610 | 9.680 | 9.680 | 4,839,301 |
| 2026-05-28 | 9.890 | 10.080 | 9.700 | 9.980 | 9.980 | 4,253,100 |
| 2026-05-27 | 10.240 | 10.250 | 9.820 | 9.950 | 9.950 | 4,648,800 |
| 2026-05-26 | 10.550 | 10.560 | 10.100 | 10.210 | 10.210 | 4,775,100 |
| 2026-05-25 | 10.770 | 10.940 | 10.420 | 10.520 | 10.520 | 4,924,900 |
| 2026-05-22 | 10.670 | 10.840 | 10.420 | 10.770 | 10.770 | 4,682,409 |
| 2026-05-21 | 10.970 | 11.170 | 10.500 | 10.560 | 10.560 | 5,019,600 |
| 2026-05-20 | 11.180 | 11.180 | 10.870 | 10.970 | 10.970 | 4,303,233 |
| 2026-05-19 | 11.200 | 11.380 | 11.030 | 11.190 | 11.190 | 4,374,601 |
| 2026-05-18 | 10.900 | 11.170 | 10.850 | 11.160 | 11.160 | 4,607,998 |
| 2026-05-15 | 11.100 | 11.170 | 10.840 | 10.960 | 10.960 | 6,169,010 |
| 2026-05-14 | 11.420 | 11.430 | 11.110 | 11.120 | 11.120 | 5,176,211 |
| 2026-05-13 | 11.540 | 11.590 | 11.290 | 11.360 | 11.360 | 5,061,618 |
| 2026-05-12 | 11.810 | 11.840 | 11.400 | 11.480 | 11.480 | 5,018,300 |
| 2026-05-11 | 11.870 | 11.900 | 11.660 | 11.800 | 11.800 | 6,141,400 |
| 2026-05-08 | 11.730 | 11.880 | 11.680 | 11.840 | 11.840 | 5,448,984 |
| 2026-05-07 | 11.660 | 11.900 | 11.650 | 11.720 | 11.720 | 7,788,350 |
| 2026-05-06 | 11.690 | 11.760 | 11.520 | 11.660 | 11.660 | 7,475,832 |
| 2026-04-30 | 11.540 | 11.810 | 11.500 | 11.700 | 11.700 | 7,000,238 |
| 2026-04-29 | 11.220 | 11.600 | 11.100 | 11.520 | 11.520 | 7,703,401 |
| 2026-04-28 | 11.270 | 11.400 | 11.100 | 11.130 | 11.130 | 5,687,500 |
| 2026-04-27 | 11.460 | 11.480 | 10.880 | 11.450 | 11.450 | 10,817,900 |
| 2026-04-24 | 11.260 | 11.640 | 11.160 | 11.570 | 11.570 | 6,111,300 |
| 2026-04-23 | 11.380 | 11.460 | 11.190 | 11.260 | 11.260 | 3,060,600 |
| 2026-04-22 | 11.390 | 11.510 | 11.310 | 11.430 | 11.430 | 3,272,620 |
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.