Linhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.690	10.690	10.470	10.530	10.530	3,231,000
2026-01-15	10.490	10.740	10.480	10.660	10.660	3,683,100
2026-01-14	10.690	10.740	10.390	10.490	10.490	4,716,310
2026-01-13	10.620	10.780	10.490	10.630	10.630	3,725,201
2026-01-12	10.500	10.610	10.410	10.610	10.610	3,308,510
2026-01-09	10.400	10.520	10.340	10.450	10.450	3,440,200
2026-01-08	10.260	10.440	10.210	10.410	10.410	2,794,375
2026-01-07	10.400	10.430	10.220	10.270	10.270	3,227,800
2026-01-06	10.450	10.550	10.370	10.440	10.440	3,602,100
2026-01-05	10.440	10.550	10.340	10.410	10.410	3,987,200
2025-12-31	10.340	10.450	10.150	10.450	10.450	2,428,701
2025-12-30	10.280	10.390	10.190	10.260	10.260	2,261,100
2025-12-29	10.310	10.410	10.200	10.320	10.320	2,234,831
2025-12-26	10.420	10.540	10.290	10.310	10.310	2,712,308
2025-12-25	10.330	10.480	10.240	10.460	10.460	2,759,908
2025-12-24	10.260	10.380	10.200	10.270	10.270	1,984,000
2025-12-23	10.320	10.340	10.160	10.250	10.250	2,420,845
2025-12-22	10.450	10.500	10.310	10.310	10.310	2,841,910
2025-12-19	10.100	10.440	10.100	10.420	10.420	3,520,000
2025-12-18	9.830	10.230	9.800	10.110	10.110	4,199,700
2025-12-17	9.850	9.950	9.660	9.840	9.840	3,394,600
2025-12-16	10.010	10.130	9.820	9.900	9.900	2,434,100
2025-12-15	9.900	10.170	9.900	10.070	10.070	3,959,500
2025-12-12	10.130	10.290	9.930	9.960	9.960	4,025,080
2025-12-11	10.460	10.520	10.130	10.140	10.140	3,720,000
2025-12-10	10.660	10.730	10.410	10.440	10.440	3,752,900
2025-12-09	10.730	10.840	10.620	10.650	10.650	3,573,189
2025-12-08	10.800	10.850	10.710	10.720	10.720	2,439,000
2025-12-05	10.500	10.750	10.380	10.720	10.720	3,215,600
2025-12-04	10.750	10.810	10.500	10.520	10.520	3,244,700
2025-12-03	10.800	10.850	10.670	10.730	10.730	1,910,899
2025-12-02	10.850	10.870	10.700	10.810	10.810	2,246,729
2025-12-01	10.850	11.050	10.780	10.800	10.800	3,719,900
2025-11-28	10.650	10.860	10.510	10.860	10.860	2,868,900
2025-11-27	10.580	10.740	10.480	10.700	10.700	3,206,700
2025-11-26	10.820	10.880	10.440	10.480	10.480	3,007,900
2025-11-25	10.750	10.850	10.670	10.750	10.750	2,889,500
2025-11-24	10.480	10.760	10.480	10.700	10.700	3,992,600
2025-11-21	10.850	11.070	10.370	10.410	10.410	5,188,500
2025-11-20	11.020	11.180	10.850	10.950	10.950	3,415,000
2025-11-19	11.250	11.410	10.910	11.020	11.020	4,704,300
2025-11-18	11.340	11.390	11.100	11.160	11.160	4,045,554
2025-11-17	11.300	11.550	11.140	11.360	11.360	5,866,400
2025-11-14	11.080	11.380	11.080	11.300	11.300	5,242,900
2025-11-13	11.080	11.130	11.010	11.080	11.080	2,876,400
2025-11-12	11.170	11.260	11.100	11.140	11.140	2,896,648
2025-11-11	11.060	11.190	11.010	11.170	11.170	2,872,200
2025-11-10	11.100	11.100	10.890	11.000	11.000	2,872,400
2025-11-07	11.010	11.140	10.960	11.030	11.030	2,096,500
2025-11-06	11.170	11.170	10.980	11.070	11.070	3,468,964
2025-11-05	10.940	11.130	10.910	11.090	11.090	3,298,700
2025-11-04	10.930	11.040	10.830	11.000	11.000	3,030,900
2025-11-03	10.900	11.020	10.830	10.930	10.930	3,597,700
2025-10-31	10.670	10.910	10.670	10.820	10.820	3,021,500
2025-10-30	10.750	10.830	10.650	10.670	10.670	2,462,700
2025-10-29	10.950	11.040	10.630	10.760	10.760	4,049,654
2025-10-28	11.000	11.100	10.910	10.980	10.980	3,208,100
2025-10-27	11.100	11.240	10.900	11.040	11.040	3,263,200
2025-10-24	11.040	11.250	11.040	11.100	11.100	2,924,199
2025-10-23	10.990	11.070	10.830	11.070	11.070	2,938,568

← NewerPage 4 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.