Linhai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 9.310 | 9.390 | 9.090 | 9.190 | 9.190 | 3,440,600 |
| 2025-01-20 | 9.060 | 9.470 | 8.860 | 9.330 | 9.330 | 5,921,010 |
| 2025-01-17 | 8.860 | 9.270 | 8.800 | 9.060 | 9.060 | 5,446,001 |
| 2025-01-16 | 8.850 | 8.980 | 8.770 | 8.860 | 8.860 | 2,613,400 |
| 2025-01-15 | 8.800 | 8.950 | 8.740 | 8.860 | 8.860 | 3,463,300 |
| 2025-01-14 | 8.350 | 8.750 | 8.350 | 8.750 | 8.750 | 3,486,253 |
| 2025-01-13 | 8.160 | 8.430 | 8.000 | 8.340 | 8.340 | 2,868,168 |
| 2025-01-10 | 8.540 | 8.640 | 8.290 | 8.290 | 8.290 | 2,825,800 |
| 2025-01-09 | 8.420 | 8.660 | 8.420 | 8.560 | 8.560 | 3,081,800 |
| 2025-01-08 | 8.560 | 8.600 | 8.200 | 8.490 | 8.490 | 3,278,900 |
| 2025-01-07 | 8.180 | 8.560 | 8.170 | 8.550 | 8.550 | 3,960,600 |
| 2025-01-06 | 8.180 | 8.380 | 7.810 | 8.170 | 8.170 | 3,804,268 |
| 2025-01-03 | 8.680 | 8.710 | 8.140 | 8.170 | 8.170 | 4,526,401 |
| 2025-01-02 | 8.840 | 9.040 | 8.580 | 8.690 | 8.690 | 3,752,100 |
| 2024-12-31 | 9.070 | 9.070 | 8.770 | 8.800 | 8.800 | 3,023,150 |
| 2024-12-30 | 9.130 | 9.160 | 8.730 | 8.920 | 8.920 | 4,036,400 |
| 2024-12-27 | 8.930 | 9.330 | 8.920 | 9.180 | 9.180 | 3,768,473 |
| 2024-12-26 | 8.830 | 9.110 | 8.830 | 8.930 | 8.930 | 2,824,900 |
| 2024-12-25 | 9.150 | 9.190 | 8.670 | 8.900 | 8.900 | 4,331,400 |
| 2024-12-24 | 9.390 | 9.470 | 8.970 | 9.140 | 9.140 | 5,437,900 |
| 2024-12-23 | 10.100 | 10.320 | 9.300 | 9.370 | 9.370 | 8,100,300 |
| 2024-12-20 | 9.970 | 10.250 | 9.800 | 10.150 | 10.150 | 5,749,263 |
| 2024-12-19 | 9.900 | 10.240 | 9.700 | 10.050 | 10.050 | 7,363,000 |
| 2024-12-18 | 9.870 | 10.280 | 9.580 | 9.940 | 9.940 | 7,821,400 |
| 2024-12-17 | 10.320 | 10.400 | 9.550 | 9.570 | 9.570 | 7,163,920 |
| 2024-12-16 | 10.500 | 10.640 | 10.310 | 10.380 | 10.380 | 5,582,700 |
| 2024-12-13 | 10.600 | 11.110 | 10.510 | 10.510 | 10.510 | 10,361,240 |
| 2024-12-12 | 10.210 | 10.980 | 10.120 | 10.690 | 10.690 | 12,603,461 |
| 2024-12-11 | 9.990 | 10.120 | 9.940 | 10.110 | 10.110 | 3,423,400 |
| 2024-12-10 | 10.210 | 10.250 | 9.880 | 9.940 | 9.940 | 4,821,056 |
| 2024-12-09 | 9.890 | 10.200 | 9.830 | 10.020 | 10.020 | 6,018,400 |
| 2024-12-06 | 9.880 | 9.960 | 9.780 | 9.890 | 9.890 | 3,230,200 |
| 2024-12-05 | 9.720 | 9.940 | 9.720 | 9.880 | 9.880 | 3,089,600 |
| 2024-12-04 | 9.900 | 10.030 | 9.740 | 9.800 | 9.800 | 3,749,600 |
| 2024-12-03 | 9.950 | 9.990 | 9.710 | 9.910 | 9.910 | 3,584,500 |
| 2024-12-02 | 9.590 | 9.950 | 9.550 | 9.830 | 9.830 | 5,054,002 |
| 2024-11-29 | 9.350 | 9.620 | 9.310 | 9.520 | 9.520 | 3,087,700 |
| 2024-11-28 | 9.230 | 9.470 | 9.230 | 9.390 | 9.390 | 3,632,796 |
| 2024-11-27 | 9.460 | 9.460 | 8.940 | 9.230 | 9.230 | 4,764,300 |
| 2024-11-26 | 9.660 | 9.730 | 9.380 | 9.400 | 9.400 | 4,534,400 |
| 2024-11-25 | 9.380 | 9.550 | 9.220 | 9.450 | 9.450 | 3,997,100 |
| 2024-11-22 | 9.700 | 9.900 | 9.230 | 9.250 | 9.250 | 5,550,300 |
| 2024-11-21 | 9.490 | 9.620 | 9.410 | 9.520 | 9.520 | 2,660,601 |
| 2024-11-20 | 9.340 | 9.530 | 9.340 | 9.520 | 9.520 | 3,089,019 |
| 2024-11-19 | 9.120 | 9.380 | 9.120 | 9.380 | 9.380 | 2,969,068 |
| 2024-11-18 | 9.420 | 9.520 | 9.080 | 9.160 | 9.160 | 4,926,054 |
| 2024-11-15 | 9.640 | 9.740 | 9.360 | 9.380 | 9.380 | 3,465,900 |
| 2024-11-14 | 9.900 | 9.920 | 9.540 | 9.580 | 9.580 | 3,643,475 |
| 2024-11-13 | 9.780 | 9.990 | 9.680 | 9.930 | 9.930 | 3,883,600 |
| 2024-11-12 | 10.050 | 10.150 | 9.780 | 9.890 | 9.890 | 5,600,600 |
| 2024-11-11 | 10.000 | 10.120 | 9.820 | 10.090 | 10.090 | 6,280,927 |
| 2024-11-08 | 9.800 | 10.000 | 9.750 | 9.860 | 9.860 | 5,856,508 |
| 2024-11-07 | 9.630 | 9.820 | 9.600 | 9.800 | 9.800 | 5,406,200 |
| 2024-11-06 | 9.580 | 9.760 | 9.450 | 9.630 | 9.630 | 5,766,609 |
| 2024-11-05 | 9.700 | 9.700 | 9.490 | 9.570 | 9.570 | 5,252,800 |
| 2024-11-04 | 9.400 | 9.490 | 9.280 | 9.430 | 9.430 | 5,031,546 |
| 2024-11-01 | 9.750 | 9.750 | 9.160 | 9.200 | 9.200 | 7,265,400 |
| 2024-10-31 | 9.710 | 9.840 | 9.650 | 9.750 | 9.750 | 6,211,684 |
| 2024-10-30 | 9.630 | 9.920 | 9.560 | 9.760 | 9.760 | 6,567,868 |
| 2024-10-29 | 9.940 | 10.360 | 9.740 | 9.770 | 9.770 | 11,841,356 |
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.