Linhai Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,216 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.