Linhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	9.800	10.240	9.800	10.100	10.100	6,402,100
2025-04-22	9.700	9.820	9.640	9.770	9.770	2,927,900
2025-04-21	9.400	9.730	9.390	9.680	9.680	3,452,300
2025-04-18	9.430	9.800	9.300	9.510	9.510	4,860,700
2025-04-17	9.190	9.500	9.110	9.410	9.410	3,111,300
2025-04-16	9.300	9.410	9.020	9.210	9.210	3,247,709
2025-04-15	9.270	9.460	9.260	9.390	9.390	2,815,200
2025-04-14	9.120	9.380	9.110	9.310	9.310	3,528,015
2025-04-11	8.860	9.200	8.860	9.060	9.060	3,639,500
2025-04-10	8.800	9.130	8.800	8.940	8.940	5,437,730
2025-04-09	8.370	8.820	7.800	8.700	8.700	6,463,060
2025-04-08	8.830	8.880	8.210	8.390	8.390	8,382,861
2025-04-07	9.030	9.320	8.830	8.830	8.830	4,396,300
2025-04-03	9.810	9.910	9.650	9.810	9.810	5,062,800
2025-04-02	9.750	9.980	9.660	9.890	9.890	5,563,753
2025-04-01	9.640	9.990	9.640	9.770	9.770	7,733,965
2025-03-31	9.820	10.180	9.510	9.580	9.580	10,432,478
2025-03-28	9.610	9.660	9.410	9.430	9.430	3,005,700
2025-03-27	9.790	9.860	9.570	9.610	9.610	4,399,900
2025-03-26	9.510	10.200	9.440	9.880	9.880	6,889,100
2025-03-25	9.640	9.700	9.370	9.540	9.540	4,595,240
2025-03-24	10.080	10.140	9.460	9.660	9.660	8,173,510
2025-03-21	10.310	10.740	10.000	10.090	10.090	10,961,189
2025-03-20	10.050	10.880	10.000	10.510	10.510	15,662,583
2025-03-19	9.970	10.190	9.920	10.060	10.060	5,028,510
2025-03-18	9.870	10.260	9.870	10.000	10.000	4,661,804
2025-03-17	9.880	10.070	9.740	9.920	9.920	6,112,410
2025-03-14	9.740	9.960	9.500	9.930	9.930	6,704,493
2025-03-13	9.810	9.940	9.520	9.820	9.820	4,448,732
2025-03-12	9.750	9.830	9.670	9.760	9.760	3,160,754
2025-03-11	9.560	9.840	9.440	9.750	9.750	3,947,764
2025-03-10	9.620	9.700	9.500	9.620	9.620	2,960,501
2025-03-07	9.680	9.680	9.560	9.640	9.640	2,395,200
2025-03-06	9.560	9.720	9.520	9.630	9.630	3,212,200
2025-03-05	9.510	9.580	9.330	9.570	9.570	3,182,510
2025-03-04	9.290	9.500	9.210	9.500	9.500	3,280,600
2025-03-03	9.200	9.420	9.200	9.260	9.260	3,180,600
2025-02-28	9.400	9.450	9.250	9.260	9.260	3,045,201
2025-02-27	9.550	9.620	9.250	9.460	9.460	3,500,100
2025-02-26	9.400	9.620	9.360	9.520	9.520	4,204,800
2025-02-25	9.340	9.500	9.310	9.360	9.360	3,150,101
2025-02-24	9.470	9.650	9.350	9.440	9.440	4,880,000
2025-02-21	9.530	9.590	9.320	9.400	9.400	3,022,900
2025-02-20	9.510	9.580	9.440	9.570	9.570	2,175,400
2025-02-19	9.350	9.580	9.320	9.510	9.510	3,014,401
2025-02-18	9.530	9.760	9.320	9.370	9.370	2,846,700
2025-02-17	9.380	9.590	9.380	9.570	9.570	3,201,000
2025-02-14	9.380	9.510	9.360	9.400	9.400	2,864,601
2025-02-13	9.810	9.810	9.400	9.420	9.420	2,784,900
2025-02-12	9.730	9.760	9.620	9.680	9.680	3,039,300
2025-02-11	9.640	9.900	9.550	9.730	9.730	4,836,200
2025-02-10	9.410	9.640	9.410	9.600	9.600	3,293,827
2025-02-07	9.500	9.570	9.340	9.430	9.430	3,960,400
2025-02-06	9.200	9.440	9.160	9.440	9.440	3,341,268
2025-02-05	9.150	9.270	9.020	9.200	9.200	3,151,501
2025-01-27	9.070	9.290	9.040	9.150	9.150	3,423,700
2025-01-24	8.980	9.110	8.830	9.070	9.070	3,526,700
2025-01-23	9.010	9.160	8.930	8.950	8.950	3,182,400
2025-01-22	9.240	9.240	8.880	8.920	8.920	3,624,200
2025-01-21	9.310	9.390	9.090	9.190	9.190	3,440,600

← NewerPage 7 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.