Linhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11.400	11.820	11.340	11.540	11.540	6,426,010
2025-07-21	11.420	11.550	11.300	11.410	11.410	4,308,800
2025-07-18	11.230	11.420	11.110	11.420	11.420	4,534,200
2025-07-17	11.350	11.410	11.210	11.230	11.230	3,490,400
2025-07-16	11.110	11.610	11.080	11.370	11.370	7,231,703
2025-07-15	11.110	11.170	10.910	11.120	11.120	3,670,885
2025-07-14	11.090	11.230	11.000	11.200	11.200	4,195,711
2025-07-11	11.130	11.130	10.860	11.040	11.040	2,971,232
2025-07-10	11.000	11.130	11.000	11.130	11.130	3,218,115
2025-07-09	11.100	11.170	11.020	11.070	11.070	2,816,115
2025-07-08	11.150	11.230	11.010	11.060	11.060	3,104,200
2025-07-07	10.820	11.200	10.750	11.080	11.080	3,862,885
2025-07-04	11.100	11.120	10.750	10.800	10.800	3,299,402
2025-07-03	10.900	11.140	10.840	11.040	11.040	3,880,342
2025-07-02	10.900	10.900	10.750	10.870	10.870	2,541,002
2025-07-01	10.870	10.940	10.750	10.860	10.860	3,635,200
2025-06-30	10.700	10.900	10.670	10.840	10.840	3,541,000
2025-06-27	10.700	10.740	10.570	10.740	10.740	3,493,100
2025-06-26	10.560	10.650	10.500	10.560	10.560	3,077,900
2025-06-25	10.600	10.750	10.500	10.580	10.580	3,522,899
2025-06-24	10.150	10.550	10.150	10.540	10.540	3,571,452
2025-06-23	9.850	10.150	9.850	10.150	10.150	2,777,800
2025-06-20	9.940	10.040	9.860	9.950	9.950	2,443,784
2025-06-19	10.130	10.220	9.900	9.930	9.930	3,680,700
2025-06-18	10.250	10.260	10.050	10.110	10.110	2,693,500
2025-06-17	10.370	10.380	10.130	10.220	10.220	3,122,500
2025-06-16	10.270	10.500	10.270	10.340	10.340	3,613,500
2025-06-13	10.490	10.590	10.300	10.330	10.330	3,900,200
2025-06-12	10.490	10.610	10.410	10.580	10.580	3,480,100
2025-06-11	10.480	10.630	10.420	10.590	10.590	3,816,527
2025-06-10	10.750	10.760	10.280	10.390	10.390	6,372,900
2025-06-09	10.570	10.880	10.530	10.750	10.750	7,153,353
2025-06-06	10.410	10.530	10.350	10.530	10.530	2,564,000
2025-06-05	10.540	10.580	10.360	10.410	10.410	2,691,100
2025-06-04	10.480	10.580	10.390	10.540	10.540	3,665,089
2025-06-03	10.550	10.670	10.410	10.470	10.470	3,446,900
2025-05-30	10.750	10.870	10.520	10.540	10.540	3,567,800
2025-05-29	10.610	11.180	10.610	10.850	10.850	4,233,971
2025-05-28	10.750	10.870	10.580	10.630	10.630	3,276,700
2025-05-27	10.720	10.850	10.610	10.770	10.770	3,689,300
2025-05-26	10.560	10.770	10.500	10.750	10.750	3,188,619
2025-05-23	10.730	10.860	10.570	10.590	10.590	5,370,182
2025-05-22	10.770	10.970	10.660	10.890	10.890	5,722,765
2025-05-21	11.010	11.220	10.700	10.780	10.780	7,278,149
2025-05-20	10.960	11.050	10.720	11.010	11.010	9,158,967
2025-05-19	10.470	11.500	10.430	10.890	10.890	17,093,720
2025-05-16	10.380	10.660	10.320	10.500	10.500	7,781,024
2025-05-15	10.150	10.660	9.980	10.500	10.500	8,313,060
2025-05-14	10.280	10.300	10.110	10.150	10.150	3,133,700
2025-05-13	10.370	10.390	10.150	10.190	10.190	3,404,500
2025-05-12	10.370	10.390	10.210	10.310	10.310	3,057,554
2025-05-09	10.340	10.450	10.230	10.280	10.280	3,357,400
2025-05-08	10.210	10.520	10.200	10.410	10.410	5,778,700
2025-05-07	10.290	10.390	10.180	10.260	10.260	4,386,071
2025-05-06	10.150	10.300	10.100	10.260	10.260	4,062,066
2025-04-30	10.040	10.260	10.010	10.140	10.140	5,696,400
2025-04-29	9.780	10.050	9.760	9.990	9.990	3,026,300
2025-04-28	10.000	10.010	9.740	9.890	9.890	4,219,127
2025-04-25	10.110	10.150	9.980	10.040	10.040	2,801,100
2025-04-24	9.970	10.280	9.950	10.100	10.100	4,151,700

← NewerPage 6 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.