Linhai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.610 | 9.980 | 9.400 | 9.930 | 9.930 | 12,810,109 |
| 2024-10-25 | 9.070 | 9.800 | 9.070 | 9.720 | 9.720 | 13,356,370 |
| 2024-10-24 | 9.020 | 9.290 | 8.960 | 9.090 | 9.090 | 6,938,209 |
| 2024-10-23 | 9.000 | 9.130 | 8.930 | 8.980 | 8.980 | 5,813,577 |
| 2024-10-22 | 8.870 | 9.060 | 8.860 | 9.010 | 9.010 | 6,161,801 |
| 2024-10-21 | 9.030 | 9.040 | 8.800 | 8.880 | 8.880 | 6,114,409 |
| 2024-10-18 | 8.710 | 8.970 | 8.600 | 8.900 | 8.900 | 6,574,084 |
| 2024-10-17 | 8.850 | 9.050 | 8.680 | 8.730 | 8.730 | 6,272,200 |
| 2024-10-16 | 8.550 | 8.900 | 8.460 | 8.840 | 8.840 | 6,754,073 |
| 2024-10-15 | 8.840 | 8.970 | 8.640 | 8.640 | 8.640 | 8,407,320 |
| 2024-10-14 | 8.800 | 9.040 | 8.410 | 8.930 | 8.930 | 10,909,392 |
| 2024-10-11 | 9.120 | 9.460 | 9.030 | 9.030 | 9.030 | 12,737,600 |
| 2024-10-10 | 9.540 | 10.450 | 9.540 | 10.030 | 10.030 | 26,501,790 |
| 2024-10-09 | 8.940 | 9.900 | 8.210 | 9.520 | 9.520 | 22,498,316 |
| 2024-10-08 | 9.650 | 9.650 | 8.650 | 9.120 | 9.120 | 16,497,130 |
| 2024-09-30 | 8.230 | 8.860 | 8.110 | 8.820 | 8.820 | 16,022,563 |
| 2024-09-27 | 7.910 | 8.130 | 7.760 | 8.120 | 8.120 | 9,787,000 |
| 2024-09-26 | 7.870 | 7.900 | 7.680 | 7.900 | 7.900 | 11,057,600 |
| 2024-09-25 | 7.630 | 7.940 | 7.580 | 7.940 | 7.940 | 12,451,500 |
| 2024-09-24 | 7.470 | 7.650 | 7.420 | 7.610 | 7.610 | 7,746,200 |
| 2024-09-23 | 7.510 | 7.580 | 7.400 | 7.430 | 7.430 | 6,627,505 |
| 2024-09-20 | 7.600 | 7.660 | 7.520 | 7.600 | 7.600 | 6,810,900 |
| 2024-09-19 | 7.550 | 7.780 | 7.460 | 7.680 | 7.680 | 11,994,770 |
| 2024-09-18 | 7.360 | 7.650 | 7.270 | 7.650 | 7.650 | 11,798,755 |
| 2024-09-13 | 7.400 | 7.530 | 7.310 | 7.450 | 7.450 | 8,896,385 |
| 2024-09-12 | 7.290 | 7.530 | 7.200 | 7.380 | 7.380 | 8,358,100 |
| 2024-09-11 | 7.430 | 7.490 | 7.250 | 7.290 | 7.290 | 8,797,087 |
| 2024-09-10 | 7.340 | 7.680 | 7.300 | 7.430 | 7.430 | 13,506,988 |
| 2024-09-09 | 7.280 | 7.650 | 7.210 | 7.340 | 7.340 | 16,371,709 |
| 2024-09-06 | 7.350 | 7.520 | 7.120 | 7.130 | 7.130 | 21,527,424 |
| 2024-09-05 | 7.090 | 7.690 | 7.040 | 7.690 | 7.690 | 24,812,996 |
| 2024-09-04 | 6.950 | 7.090 | 6.950 | 6.990 | 6.990 | 1,837,900 |
| 2024-09-03 | 6.940 | 7.060 | 6.940 | 7.030 | 7.030 | 2,842,600 |
| 2024-09-02 | 7.020 | 7.130 | 7.000 | 7.050 | 7.050 | 4,508,400 |
| 2024-08-30 | 6.920 | 7.060 | 6.910 | 7.000 | 7.000 | 3,774,500 |
| 2024-08-29 | 6.760 | 6.970 | 6.740 | 6.940 | 6.940 | 3,334,300 |
| 2024-08-28 | 6.530 | 6.900 | 6.530 | 6.810 | 6.810 | 2,916,610 |
| 2024-08-27 | 6.780 | 6.850 | 6.670 | 6.740 | 6.740 | 2,284,600 |
| 2024-08-26 | 6.550 | 6.880 | 6.550 | 6.790 | 6.790 | 3,817,101 |
| 2024-08-23 | 6.660 | 6.660 | 6.480 | 6.580 | 6.580 | 2,995,110 |
| 2024-08-22 | 6.770 | 6.810 | 6.650 | 6.660 | 6.660 | 2,348,800 |
| 2024-08-21 | 6.790 | 6.850 | 6.700 | 6.770 | 6.770 | 1,889,310 |
| 2024-08-20 | 6.910 | 6.920 | 6.740 | 6.790 | 6.790 | 3,295,000 |
| 2024-08-19 | 6.870 | 6.960 | 6.860 | 6.920 | 6.920 | 2,863,800 |
| 2024-08-16 | 7.000 | 7.060 | 6.860 | 6.890 | 6.890 | 4,205,921 |
| 2024-08-15 | 6.930 | 7.110 | 6.870 | 7.010 | 7.010 | 4,670,400 |
| 2024-08-14 | 7.040 | 7.210 | 7.030 | 7.050 | 7.050 | 4,161,890 |
| 2024-08-13 | 7.010 | 7.080 | 6.940 | 7.050 | 7.050 | 3,385,000 |
| 2024-08-12 | 7.000 | 7.140 | 6.880 | 7.060 | 7.060 | 4,729,000 |
| 2024-08-09 | 7.110 | 7.150 | 7.020 | 7.020 | 7.020 | 4,458,800 |
| 2024-08-08 | 7.060 | 7.180 | 7.010 | 7.050 | 7.050 | 6,341,708 |
| 2024-08-07 | 7.230 | 7.260 | 7.080 | 7.110 | 7.110 | 7,883,705 |
| 2024-08-06 | 6.950 | 7.270 | 6.860 | 7.270 | 7.270 | 13,107,475 |
| 2024-08-05 | 6.960 | 7.150 | 6.870 | 6.870 | 6.870 | 9,408,900 |
| 2024-08-02 | 7.240 | 7.400 | 7.020 | 7.050 | 7.050 | 12,240,980 |
| 2024-08-01 | 7.160 | 7.460 | 7.110 | 7.320 | 7.320 | 16,242,796 |
| 2024-07-31 | 7.180 | 7.350 | 7.060 | 7.280 | 7.280 | 23,597,341 |
| 2024-07-30 | 8.250 | 8.250 | 7.430 | 7.560 | 7.560 | 37,482,986 |
| 2024-07-29 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 10,465,162 |
| 2024-07-26 | 7.190 | 7.500 | 6.770 | 7.500 | 7.500 | 27,758,538 |
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.