Linhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11.380	11.550	11.260	11.340	11.340	3,573,700
2026-04-20	11.370	11.520	11.250	11.500	11.500	4,581,800
2026-04-17	11.420	11.500	11.300	11.410	11.410	3,374,300
2026-04-16	11.210	11.450	11.150	11.420	11.420	3,607,410
2026-04-15	11.390	11.420	11.190	11.220	11.220	3,068,100
2026-04-14	11.500	11.510	11.200	11.380	11.380	4,236,201
2026-04-13	11.440	11.690	11.260	11.480	11.480	5,277,600
2026-04-10	11.190	11.560	11.100	11.420	11.420	5,505,000
2026-04-09	11.200	11.300	11.050	11.130	11.130	3,450,500
2026-04-08	11.150	11.390	11.080	11.310	11.310	5,406,001
2026-04-07	10.660	11.130	10.550	11.000	11.000	6,053,999
2026-04-03	11.210	11.250	10.550	10.610	10.610	6,191,000
2026-04-02	11.280	11.510	11.110	11.210	11.210	6,464,401
2026-04-01	11.500	11.750	11.250	11.310	11.310	8,201,600
2026-03-31	11.400	11.700	11.270	11.320	11.320	11,473,640
2026-03-30	10.880	11.550	10.880	11.240	11.240	16,439,294
2026-03-27	10.430	10.670	10.350	10.610	10.610	3,740,300
2026-03-26	10.650	10.780	10.380	10.430	10.430	3,595,600
2026-03-25	10.390	10.720	10.330	10.590	10.590	4,257,438
2026-03-24	9.980	10.410	9.830	10.410	10.410	6,419,301
2026-03-23	10.400	10.400	9.630	9.720	9.720	7,841,394
2026-03-20	10.980	11.090	10.450	10.450	10.450	6,257,401
2026-03-19	11.280	11.360	10.930	10.980	10.980	3,898,600
2026-03-18	11.180	11.440	11.100	11.370	11.370	4,598,393
2026-03-17	11.670	11.690	11.140	11.140	11.140	6,948,009
2026-03-16	11.300	11.800	11.270	11.650	11.650	8,148,401
2026-03-13	11.220	11.430	11.170	11.290	11.290	3,199,700
2026-03-12	11.470	11.500	11.220	11.260	11.260	3,443,000
2026-03-11	11.540	11.630	11.360	11.460	11.460	3,870,400
2026-03-10	11.400	11.550	11.310	11.520	11.520	4,295,010
2026-03-09	11.330	11.450	11.070	11.300	11.300	6,115,301
2026-03-06	10.800	11.490	10.800	11.460	11.460	7,214,300
2026-03-05	10.860	11.100	10.770	10.840	10.840	3,291,465
2026-03-04	10.750	10.870	10.580	10.730	10.730	3,242,400
2026-03-03	11.040	11.190	10.790	10.830	10.830	4,681,500
2026-03-02	11.250	11.250	10.820	11.030	11.030	5,299,500
2026-02-27	11.410	11.480	11.260	11.370	11.370	3,332,673
2026-02-26	11.400	11.490	11.360	11.440	11.440	3,148,300
2026-02-25	11.480	11.520	11.350	11.400	11.400	4,018,500
2026-02-24	11.390	11.490	11.310	11.480	11.480	3,720,300
2026-02-13	11.310	11.420	11.270	11.340	11.340	2,725,200
2026-02-12	11.430	11.430	11.240	11.240	11.240	3,540,700
2026-02-11	11.400	11.460	11.220	11.380	11.380	3,640,400
2026-02-10	11.380	11.410	11.260	11.340	11.340	3,406,101
2026-02-09	11.470	11.470	11.310	11.360	11.360	3,945,501
2026-02-06	11.380	11.490	11.250	11.340	11.340	5,121,101
2026-02-05	11.210	11.500	11.200	11.350	11.350	6,360,633
2026-02-04	11.200	11.550	11.200	11.210	11.210	8,065,751
2026-02-03	10.970	11.300	10.970	11.160	11.160	5,590,465
2026-02-02	10.930	11.250	10.910	10.950	10.950	5,480,700
2026-01-30	10.770	11.010	10.680	11.000	11.000	4,653,100
2026-01-29	10.800	10.940	10.670	10.770	10.770	2,871,394
2026-01-28	10.960	10.960	10.750	10.800	10.800	2,964,000
2026-01-27	10.940	11.040	10.680	10.970	10.970	3,030,300
2026-01-26	11.040	11.070	10.820	10.920	10.920	3,600,440
2026-01-23	11.030	11.040	10.880	11.020	11.020	2,184,300
2026-01-22	10.910	11.050	10.860	11.030	11.030	2,685,400
2026-01-21	10.770	10.930	10.670	10.920	10.920	2,739,300
2026-01-20	10.790	10.850	10.690	10.760	10.760	2,885,600
2026-01-19	10.570	10.790	10.530	10.790	10.790	3,679,400

← NewerPage 3 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.