Linhai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 8.080 | 8.270 | 8.030 | 8.220 | 8.193 | 2,028,400 |
| 2022-02-07 | 8.200 | 8.200 | 8.010 | 8.080 | 8.054 | 2,329,300 |
| 2022-01-28 | 7.650 | 8.230 | 7.650 | 8.070 | 8.044 | 3,757,701 |
| 2022-01-27 | 7.840 | 7.910 | 7.590 | 7.630 | 7.605 | 2,424,994 |
| 2022-01-26 | 7.690 | 7.880 | 7.670 | 7.810 | 7.785 | 1,876,200 |
| 2022-01-25 | 8.180 | 8.250 | 7.700 | 7.700 | 7.675 | 2,819,500 |
| 2022-01-24 | 8.250 | 8.250 | 8.050 | 8.150 | 8.124 | 1,869,200 |
| 2022-01-21 | 8.050 | 8.330 | 8.050 | 8.220 | 8.193 | 2,829,279 |
| 2022-01-20 | 8.470 | 8.470 | 8.070 | 8.090 | 8.064 | 4,225,000 |
| 2022-01-19 | 8.390 | 8.470 | 8.280 | 8.440 | 8.413 | 2,612,001 |
| 2022-01-18 | 8.670 | 8.750 | 8.300 | 8.390 | 8.363 | 5,679,007 |
| 2022-01-17 | 8.470 | 8.870 | 8.400 | 8.660 | 8.632 | 4,304,400 |
| 2022-01-14 | 8.860 | 9.050 | 8.400 | 8.490 | 8.463 | 7,183,700 |
| 2022-01-13 | 8.610 | 8.960 | 8.510 | 8.850 | 8.821 | 8,021,900 |
| 2022-01-12 | 8.480 | 8.760 | 8.320 | 8.650 | 8.622 | 5,275,702 |
| 2022-01-11 | 8.740 | 8.900 | 8.440 | 8.440 | 8.413 | 6,591,200 |
| 2022-01-10 | 8.990 | 8.990 | 8.440 | 8.750 | 8.722 | 7,631,100 |
| 2022-01-07 | 8.620 | 9.280 | 8.610 | 9.070 | 9.041 | 13,588,459 |
| 2022-01-06 | 8.460 | 8.980 | 8.400 | 8.650 | 8.622 | 7,475,112 |
| 2022-01-05 | 8.550 | 8.590 | 8.300 | 8.430 | 8.403 | 4,058,301 |
| 2022-01-04 | 8.510 | 8.640 | 8.410 | 8.640 | 8.612 | 5,052,820 |
| 2021-12-31 | 8.550 | 8.550 | 8.370 | 8.470 | 8.443 | 3,843,700 |
| 2021-12-30 | 8.440 | 8.780 | 8.350 | 8.550 | 8.522 | 5,714,052 |
| 2021-12-29 | 8.450 | 8.540 | 8.330 | 8.450 | 8.423 | 3,270,055 |
| 2021-12-28 | 8.230 | 8.630 | 8.180 | 8.550 | 8.522 | 4,821,954 |
| 2021-12-27 | 8.350 | 8.390 | 8.160 | 8.230 | 8.203 | 3,752,402 |
| 2021-12-24 | 8.250 | 8.500 | 8.120 | 8.460 | 8.433 | 6,617,486 |
| 2021-12-23 | 8.410 | 8.410 | 8.210 | 8.260 | 8.233 | 4,168,600 |
| 2021-12-22 | 8.650 | 8.740 | 8.360 | 8.420 | 8.393 | 6,394,200 |
| 2021-12-21 | 8.710 | 8.730 | 8.510 | 8.640 | 8.612 | 8,075,141 |
| 2021-12-20 | 8.480 | 9.170 | 8.460 | 8.880 | 8.851 | 14,213,300 |
| 2021-12-17 | 8.200 | 8.400 | 8.190 | 8.340 | 8.313 | 6,374,101 |
| 2021-12-16 | 8.300 | 8.640 | 8.100 | 8.340 | 8.313 | 13,299,700 |
| 2021-12-15 | 8.120 | 8.450 | 7.970 | 8.400 | 8.373 | 11,876,452 |
| 2021-12-14 | 8.160 | 8.230 | 7.970 | 8.060 | 8.034 | 10,571,960 |
| 2021-12-13 | 8.550 | 8.740 | 8.070 | 8.180 | 8.154 | 22,301,800 |
| 2021-12-10 | 7.560 | 8.350 | 7.560 | 8.350 | 8.323 | 15,608,330 |
| 2021-12-09 | 7.560 | 7.670 | 7.470 | 7.590 | 7.566 | 7,255,978 |
| 2021-12-08 | 7.170 | 7.880 | 7.110 | 7.590 | 7.566 | 12,119,721 |
| 2021-12-07 | 7.170 | 7.210 | 7.050 | 7.160 | 7.137 | 2,088,800 |
| 2021-12-06 | 7.340 | 7.390 | 7.110 | 7.150 | 7.127 | 3,066,000 |
| 2021-12-03 | 7.330 | 7.450 | 7.300 | 7.360 | 7.336 | 2,354,702 |
| 2021-12-02 | 7.430 | 7.450 | 7.310 | 7.320 | 7.296 | 2,468,600 |
| 2021-12-01 | 7.310 | 7.500 | 7.270 | 7.440 | 7.416 | 3,651,600 |
| 2021-11-30 | 7.220 | 7.550 | 7.210 | 7.280 | 7.257 | 3,481,676 |
| 2021-11-29 | 7.280 | 7.310 | 7.150 | 7.190 | 7.167 | 2,664,201 |
| 2021-11-26 | 7.420 | 7.460 | 7.300 | 7.320 | 7.296 | 2,286,300 |
| 2021-11-25 | 7.490 | 7.490 | 7.380 | 7.450 | 7.426 | 1,322,505 |
| 2021-11-24 | 7.410 | 7.510 | 7.340 | 7.410 | 7.386 | 2,285,423 |
| 2021-11-23 | 7.510 | 7.540 | 7.420 | 7.490 | 7.466 | 1,578,200 |
| 2021-11-22 | 7.610 | 7.670 | 7.460 | 7.490 | 7.466 | 1,943,700 |
| 2021-11-19 | 7.600 | 7.720 | 7.600 | 7.660 | 7.635 | 1,844,500 |
| 2021-11-18 | 7.770 | 7.810 | 7.620 | 7.640 | 7.615 | 2,096,400 |
| 2021-11-17 | 7.540 | 7.830 | 7.500 | 7.820 | 7.795 | 2,637,601 |
| 2021-11-16 | 7.580 | 7.680 | 7.500 | 7.550 | 7.526 | 3,173,463 |
| 2021-11-15 | 7.650 | 7.650 | 7.520 | 7.550 | 7.526 | 2,566,800 |
| 2021-11-12 | 7.620 | 7.770 | 7.500 | 7.580 | 7.556 | 4,686,500 |
| 2021-11-11 | 7.460 | 7.630 | 7.430 | 7.600 | 7.575 | 3,682,289 |
| 2021-11-10 | 7.230 | 7.490 | 7.200 | 7.470 | 7.446 | 4,541,967 |
| 2021-11-09 | 7.100 | 7.240 | 7.090 | 7.220 | 7.197 | 2,533,777 |
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.