Linewell Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.150	11.230	10.950	10.960	10.960	5,229,033
2024-01-18	11.100	11.250	10.770	11.160	11.160	9,841,773
2024-01-17	11.450	11.580	11.200	11.200	11.200	4,736,119
2024-01-16	11.670	11.690	11.280	11.500	11.500	6,954,693
2024-01-15	11.540	12.060	11.430	11.610	11.610	9,014,603
2024-01-12	11.860	11.870	11.550	11.550	11.550	4,873,192
2024-01-11	11.370	11.890	11.360	11.890	11.890	7,706,274
2024-01-10	11.660	11.770	11.380	11.380	11.380	5,995,146
2024-01-09	11.890	11.950	11.650	11.760	11.760	6,161,051
2024-01-08	12.120	12.120	11.780	11.780	11.780	6,489,493
2024-01-05	12.420	12.480	12.050	12.120	12.120	7,209,319
2024-01-04	12.550	12.600	12.360	12.400	12.400	4,892,362
2024-01-03	12.610	12.650	12.400	12.490	12.490	5,802,357
2024-01-02	12.830	12.860	12.600	12.600	12.600	5,818,100
2023-12-29	12.600	12.870	12.580	12.820	12.820	6,924,997
2023-12-28	12.270	12.640	12.040	12.580	12.580	8,820,843
2023-12-27	12.090	12.360	12.080	12.270	12.270	7,188,600
2023-12-26	12.330	12.380	12.000	12.090	12.090	7,564,813
2023-12-25	12.540	12.580	12.200	12.330	12.330	7,680,603
2023-12-22	12.880	12.970	12.350	12.480	12.480	13,843,963
2023-12-21	12.790	13.020	12.650	12.900	12.900	8,824,397
2023-12-20	13.180	13.260	12.790	12.790	12.790	8,738,000
2023-12-19	13.200	13.400	13.110	13.250	13.250	6,320,417
2023-12-18	13.210	13.490	13.150	13.240	13.240	8,478,757
2023-12-15	13.690	13.690	13.300	13.320	13.320	13,620,059
2023-12-14	13.800	14.000	13.510	13.800	13.800	17,437,134
2023-12-13	13.980	14.000	13.690	13.760	13.760	11,489,175
2023-12-12	13.700	14.050	13.670	13.960	13.960	13,257,651
2023-12-11	13.550	13.790	13.390	13.760	13.760	12,437,441
2023-12-08	13.760	14.060	13.700	13.710	13.710	12,181,513
2023-12-07	13.640	13.860	13.630	13.780	13.780	10,165,214
2023-12-06	13.610	13.880	13.600	13.640	13.640	13,989,396
2023-12-05	14.410	14.440	13.780	13.780	13.780	19,064,628
2023-12-04	14.000	14.660	13.980	14.430	14.430	25,548,949
2023-12-01	13.750	14.250	13.750	14.050	14.050	18,010,024
2023-11-30	13.770	13.950	13.500	13.810	13.810	16,359,117
2023-11-29	13.800	13.990	13.670	13.870	13.870	12,296,727
2023-11-28	13.910	14.030	13.660	13.900	13.900	14,457,310
2023-11-27	13.950	14.230	13.660	13.820	13.820	18,423,890
2023-11-24	14.920	15.150	13.920	14.040	14.040	35,964,092
2023-11-23	15.000	15.010	14.490	14.810	14.810	32,374,516
2023-11-22	14.470	15.480	14.450	15.200	15.200	54,071,471
2023-11-21	14.730	14.990	14.180	14.650	14.650	39,523,419
2023-11-20	15.230	15.660	14.400	14.530	14.530	60,743,576
2023-11-17	14.550	15.100	14.280	15.000	15.000	46,010,103
2023-11-16	14.820	14.820	14.100	14.450	14.450	50,014,681
2023-11-15	13.880	14.970	13.500	14.970	14.970	48,434,402
2023-11-14	13.510	13.880	13.370	13.610	13.610	32,487,412
2023-11-13	13.070	13.390	12.760	13.150	13.150	23,842,725
2023-11-10	12.660	12.840	12.580	12.710	12.710	11,209,681
2023-11-09	12.960	13.150	12.700	12.750	12.750	20,039,607
2023-11-08	12.590	13.160	12.590	12.790	12.790	27,622,068
2023-11-07	12.360	12.500	12.130	12.420	12.420	15,265,300
2023-11-06	12.280	12.520	12.130	12.360	12.360	13,914,147
2023-11-03	11.580	12.390	11.560	12.230	12.230	18,946,337
2023-11-02	11.610	11.750	11.460	11.630	11.630	10,248,041
2023-11-01	11.900	11.990	11.610	11.630	11.630	13,834,486
2023-10-31	12.400	12.420	11.880	12.060	12.060	16,999,897
2023-10-30	11.840	12.750	11.670	12.410	12.410	26,706,228
2023-10-27	11.830	12.290	11.270	12.050	12.050	22,703,934

← NewerPage 12 of 21 · 1,215 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.