Linewell Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.600 | 7.670 | 7.470 | 7.490 | 7.490 | 5,194,899 |
| 2024-07-22 | 7.740 | 7.790 | 7.620 | 7.640 | 7.640 | 8,084,623 |
| 2024-07-19 | 7.370 | 7.650 | 7.350 | 7.600 | 7.600 | 6,423,709 |
| 2024-07-18 | 7.530 | 7.570 | 7.350 | 7.410 | 7.410 | 6,115,108 |
| 2024-07-17 | 7.510 | 7.750 | 7.400 | 7.620 | 7.620 | 8,441,930 |
| 2024-07-16 | 7.420 | 7.650 | 7.380 | 7.550 | 7.550 | 4,441,404 |
| 2024-07-15 | 7.640 | 7.680 | 7.420 | 7.450 | 7.450 | 4,131,100 |
| 2024-07-12 | 7.640 | 7.800 | 7.640 | 7.670 | 7.670 | 3,883,982 |
| 2024-07-11 | 7.700 | 7.780 | 7.650 | 7.700 | 7.700 | 6,148,598 |
| 2024-07-10 | 7.360 | 7.610 | 7.320 | 7.600 | 7.600 | 7,254,800 |
| 2024-07-09 | 7.240 | 7.580 | 7.100 | 7.530 | 7.530 | 8,374,774 |
| 2024-07-08 | 7.540 | 7.590 | 7.250 | 7.280 | 7.280 | 6,961,874 |
| 2024-07-05 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2024-07-04 | 7.780 | 7.820 | 7.480 | 7.480 | 7.480 | 5,187,398 |
| 2024-07-03 | 7.860 | 7.970 | 7.780 | 7.790 | 7.790 | 5,594,300 |
| 2024-07-02 | 7.750 | 8.130 | 7.720 | 7.970 | 7.970 | 11,473,660 |
| 2024-07-01 | 7.690 | 7.780 | 7.570 | 7.710 | 7.710 | 5,311,800 |
| 2024-06-28 | 7.800 | 7.930 | 7.680 | 7.700 | 7.700 | 7,376,781 |
| 2024-06-27 | 7.920 | 7.990 | 7.790 | 7.800 | 7.800 | 6,355,830 |
| 2024-06-26 | 7.540 | 7.980 | 7.390 | 7.950 | 7.950 | 9,544,635 |
| 2024-06-25 | 7.450 | 7.680 | 7.430 | 7.500 | 7.500 | 5,761,119 |
| 2024-06-24 | 8.060 | 8.060 | 7.550 | 7.570 | 7.570 | 10,251,254 |
| 2024-06-21 | 8.000 | 8.100 | 7.880 | 7.960 | 7.960 | 5,207,930 |
| 2024-06-20 | 8.340 | 8.410 | 8.020 | 8.040 | 8.040 | 7,043,100 |
| 2024-06-19 | 8.380 | 8.450 | 8.330 | 8.340 | 8.340 | 6,240,500 |
| 2024-06-18 | 8.180 | 8.370 | 8.160 | 8.350 | 8.350 | 8,101,398 |
| 2024-06-17 | 8.240 | 8.380 | 8.140 | 8.210 | 8.210 | 6,186,646 |
| 2024-06-14 | 8.180 | 8.260 | 8.060 | 8.250 | 8.250 | 6,092,686 |
| 2024-06-13 | 8.210 | 8.310 | 8.100 | 8.240 | 8.240 | 6,702,524 |
| 2024-06-12 | 8.220 | 8.350 | 8.180 | 8.220 | 8.220 | 5,695,230 |
| 2024-06-11 | 8.040 | 8.230 | 7.840 | 8.230 | 8.230 | 7,451,700 |
| 2024-06-07 | 8.100 | 8.180 | 7.990 | 8.080 | 8.080 | 5,922,536 |
| 2024-06-06 | 8.450 | 8.450 | 7.980 | 7.990 | 7.990 | 12,601,381 |
| 2024-06-05 | 8.410 | 8.590 | 8.380 | 8.400 | 8.400 | 5,824,280 |
| 2024-06-04 | 8.520 | 8.530 | 8.310 | 8.430 | 8.430 | 5,837,980 |
| 2024-06-03 | 8.780 | 8.780 | 8.420 | 8.510 | 8.510 | 8,316,700 |
| 2024-05-31 | 8.680 | 8.820 | 8.670 | 8.740 | 8.740 | 6,193,900 |
| 2024-05-30 | 8.600 | 8.750 | 8.420 | 8.670 | 8.670 | 6,647,971 |
| 2024-05-29 | 8.600 | 8.760 | 8.520 | 8.600 | 8.600 | 6,908,780 |
| 2024-05-28 | 8.800 | 8.860 | 8.610 | 8.650 | 8.650 | 8,181,400 |
| 2024-05-27 | 9.110 | 9.210 | 8.640 | 8.850 | 8.850 | 13,964,198 |
| 2024-05-24 | 9.190 | 9.340 | 8.980 | 9.060 | 9.060 | 15,547,438 |
| 2024-05-23 | 9.300 | 9.320 | 8.900 | 9.040 | 9.040 | 15,618,100 |
| 2024-05-22 | 9.050 | 9.610 | 8.900 | 9.390 | 9.390 | 22,416,157 |
| 2024-05-21 | 9.110 | 9.230 | 9.030 | 9.120 | 9.120 | 15,126,092 |
| 2024-05-20 | 8.860 | 9.230 | 8.860 | 9.060 | 9.060 | 18,278,593 |
| 2024-05-17 | 8.810 | 9.040 | 8.750 | 8.970 | 8.970 | 15,190,287 |
| 2024-05-16 | 8.840 | 8.990 | 8.750 | 8.850 | 8.850 | 17,575,817 |
| 2024-05-15 | 9.000 | 9.000 | 8.710 | 8.840 | 8.840 | 24,303,344 |
| 2024-05-14 | 8.220 | 9.040 | 8.170 | 9.040 | 9.040 | 25,772,333 |
| 2024-05-13 | 8.440 | 8.450 | 8.140 | 8.220 | 8.220 | 10,440,900 |
| 2024-05-10 | 8.770 | 8.810 | 8.450 | 8.510 | 8.510 | 9,549,220 |
| 2024-05-09 | 8.580 | 8.760 | 8.580 | 8.690 | 8.690 | 7,394,400 |
| 2024-05-08 | 8.950 | 8.950 | 8.560 | 8.570 | 8.570 | 13,864,000 |
| 2024-05-07 | 8.900 | 9.050 | 8.690 | 8.970 | 8.970 | 13,788,032 |
| 2024-05-06 | 8.960 | 9.090 | 8.730 | 8.790 | 8.790 | 14,752,056 |
| 2024-04-30 | 9.000 | 9.240 | 8.620 | 8.800 | 8.800 | 29,665,513 |
| 2024-04-29 | 9.290 | 9.660 | 9.250 | 9.580 | 9.580 | 10,517,093 |
| 2024-04-26 | 8.920 | 9.360 | 8.920 | 9.290 | 9.290 | 10,286,046 |
| 2024-04-25 | 9.140 | 9.160 | 8.940 | 8.960 | 8.960 | 7,431,140 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.0850 CNY |
| 2022-06-16 | 0.0850 CNY |
| 2021-07-09 | 0.1200 CNY |
| 2020-06-19 | 0.1600 CNY |
| 2019-05-17 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.