Linewell Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	8.700	9.130	8.700	9.130	9.130	10,544,293
2024-04-23	8.580	8.780	8.560	8.710	8.710	6,260,000
2024-04-22	8.480	8.700	8.260	8.580	8.580	6,303,700
2024-04-19	8.710	8.790	8.490	8.560	8.560	7,532,593
2024-04-18	8.900	9.040	8.680	8.810	8.810	10,919,675
2024-04-17	8.310	8.900	8.310	8.890	8.890	13,374,509
2024-04-16	8.870	8.910	8.120	8.150	8.150	14,893,694
2024-04-15	9.260	9.380	8.730	8.870	8.870	12,810,421
2024-04-12	9.500	9.590	9.260	9.260	9.260	8,244,652
2024-04-11	9.350	9.650	9.310	9.500	9.500	7,945,800
2024-04-10	9.750	9.810	9.350	9.470	9.470	9,212,065
2024-04-09	9.590	9.950	9.580	9.780	9.780	9,708,184
2024-04-08	9.980	10.010	9.580	9.580	9.580	11,813,891
2024-04-03	10.610	10.640	9.960	9.970	9.970	20,890,649
2024-04-02	11.060	11.170	10.700	10.710	10.710	16,901,610
2024-04-01	10.930	11.040	10.820	10.980	10.980	14,222,276
2024-03-29	11.250	11.250	10.660	10.900	10.900	16,475,095
2024-03-28	10.820	11.660	10.540	11.370	11.370	25,115,819
2024-03-27	12.080	12.200	10.750	10.940	10.940	37,111,084
2024-03-26	11.600	11.880	11.370	11.880	11.880	30,059,352
2024-03-25	11.710	11.930	11.400	11.750	11.750	31,781,789
2024-03-22	10.980	12.140	10.830	12.020	12.020	45,064,586
2024-03-21	10.990	11.100	10.810	11.040	11.040	15,743,645
2024-03-20	10.560	11.050	10.520	10.960	10.960	20,500,550
2024-03-19	10.740	10.740	10.570	10.590	10.590	9,730,594
2024-03-18	10.680	10.710	10.480	10.700	10.700	11,091,799
2024-03-15	10.450	10.590	10.290	10.590	10.590	7,264,632
2024-03-14	10.620	10.700	10.270	10.460	10.460	11,066,300
2024-03-13	10.470	10.900	10.450	10.740	10.740	17,391,034
2024-03-12	10.380	10.560	10.320	10.470	10.470	9,934,035
2024-03-11	10.300	10.340	10.150	10.330	10.330	7,173,929
2024-03-08	10.260	10.350	9.980	10.290	10.290	9,632,250
2024-03-07	10.600	10.670	10.140	10.170	10.170	12,329,989
2024-03-06	10.630	10.750	10.390	10.560	10.560	7,335,174
2024-03-05	10.680	10.790	10.530	10.600	10.600	8,008,196
2024-03-04	11.030	11.070	10.590	10.810	10.810	10,872,173
2024-03-01	10.600	11.010	10.500	10.960	10.960	12,166,398
2024-02-29	10.000	10.580	10.000	10.570	10.570	12,049,970
2024-02-28	11.080	11.150	10.010	10.030	10.030	17,100,027
2024-02-27	10.270	10.900	10.220	10.900	10.900	12,147,697
2024-02-26	10.290	10.630	10.150	10.410	10.410	11,867,494
2024-02-23	9.980	10.340	9.940	10.330	10.330	12,645,621
2024-02-22	9.700	10.000	9.600	9.980	9.980	13,517,420
2024-02-21	9.400	9.840	9.330	9.530	9.530	13,397,495
2024-02-20	9.390	9.580	9.150	9.500	9.500	13,333,208
2024-02-19	9.500	9.580	9.180	9.390	9.390	19,708,968
2024-02-08	8.390	9.130	8.390	9.130	9.130	10,607,431
2024-02-07	7.960	8.540	7.920	8.300	8.300	14,283,615
2024-02-06	7.480	8.280	7.110	8.060	8.060	17,135,516
2024-02-05	8.730	8.750	7.890	7.890	7.890	15,468,192
2024-02-02	9.260	9.530	8.410	8.770	8.770	13,398,576
2024-02-01	9.380	9.590	9.130	9.250	9.250	8,704,133
2024-01-31	10.040	10.120	9.450	9.450	9.450	10,413,971
2024-01-30	10.290	10.450	9.990	10.020	10.020	5,828,048
2024-01-29	10.770	10.830	10.310	10.320	10.320	6,275,043
2024-01-26	10.700	10.940	10.650	10.730	10.730	9,041,139
2024-01-25	10.370	10.760	10.230	10.740	10.740	9,227,165
2024-01-24	10.310	10.420	9.860	10.370	10.370	9,166,904
2024-01-23	10.020	10.340	9.950	10.280	10.280	9,976,918
2024-01-22	10.950	11.000	10.030	10.120	10.120	10,188,874

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.