Linewell Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	11.320	12.330	11.170	11.830	11.830	17,694,944
2023-10-25	11.170	11.650	11.100	11.370	11.370	7,627,902
2023-10-24	11.030	11.190	10.860	11.050	11.050	6,016,230
2023-10-23	11.370	11.370	10.830	10.890	10.890	6,052,089
2023-10-20	11.550	11.730	11.300	11.330	11.330	6,640,863
2023-10-19	11.600	11.870	11.550	11.600	11.600	5,942,400
2023-10-18	12.000	12.010	11.550	11.720	11.720	7,537,298
2023-10-17	12.000	12.090	11.820	12.060	12.060	6,937,489
2023-10-16	12.110	12.230	11.910	11.970	11.970	7,151,067
2023-10-13	12.360	12.360	12.080	12.110	12.110	6,340,633
2023-10-12	12.530	12.530	12.290	12.380	12.380	4,660,078
2023-10-11	12.440	12.570	12.280	12.430	12.430	4,904,748
2023-10-10	12.350	12.550	12.280	12.440	12.440	5,910,697
2023-10-09	12.280	12.360	12.140	12.340	12.340	5,908,747
2023-09-28	12.090	12.340	12.090	12.330	12.330	5,135,400
2023-09-27	12.000	12.220	11.930	12.090	12.090	4,711,178
2023-09-26	11.910	12.150	11.910	12.050	12.050	5,198,900
2023-09-25	12.180	12.260	11.820	11.950	11.950	6,354,337
2023-09-22	11.700	12.190	11.640	12.160	12.160	7,752,500
2023-09-21	11.710	11.920	11.660	11.720	11.720	4,610,088
2023-09-20	11.880	12.000	11.770	11.780	11.780	4,403,230
2023-09-19	12.300	12.330	11.860	11.900	11.900	8,761,103
2023-09-18	12.340	12.480	12.310	12.350	12.350	4,322,662
2023-09-15	12.590	12.600	12.330	12.410	12.410	4,323,000
2023-09-14	12.720	12.720	12.440	12.540	12.540	5,190,283
2023-09-13	13.030	13.040	12.570	12.640	12.640	6,692,565
2023-09-12	13.130	13.190	12.940	12.940	12.940	6,711,710
2023-09-11	12.950	13.190	12.850	13.130	13.130	9,504,608
2023-09-08	12.650	13.060	12.640	12.980	12.980	9,149,012
2023-09-07	12.800	13.210	12.750	12.790	12.790	9,999,901
2023-09-06	12.770	13.300	12.530	13.030	13.030	14,707,070
2023-09-05	13.120	13.150	12.800	12.810	12.810	9,861,478
2023-09-04	12.670	13.030	12.540	13.020	13.020	11,101,701
2023-09-01	12.820	12.880	12.600	12.630	12.630	5,323,600
2023-08-31	12.840	12.980	12.710	12.880	12.880	6,428,684
2023-08-30	12.500	12.950	12.500	12.900	12.900	10,018,490
2023-08-29	12.160	12.700	12.020	12.600	12.600	11,951,100
2023-08-28	12.700	12.750	12.010	12.010	12.010	10,032,966
2023-08-25	12.510	12.570	12.060	12.130	12.130	9,802,525
2023-08-24	12.850	12.960	12.500	12.600	12.600	7,990,725
2023-08-23	13.100	13.210	12.790	12.850	12.850	9,796,677
2023-08-22	12.870	13.300	12.720	13.270	13.270	12,612,294
2023-08-21	12.810	13.200	12.700	12.740	12.740	8,569,262
2023-08-18	13.290	13.460	12.800	12.800	12.800	7,774,207
2023-08-17	13.100	13.370	12.950	13.290	13.290	5,511,834
2023-08-16	13.430	13.490	13.130	13.150	13.150	6,939,000
2023-08-15	13.780	13.810	13.360	13.520	13.520	5,423,000
2023-08-14	13.500	13.810	13.300	13.800	13.800	6,291,537
2023-08-11	13.820	13.940	13.600	13.600	13.600	5,785,900
2023-08-10	13.810	13.910	13.610	13.800	13.800	7,013,860
2023-08-09	13.950	14.200	13.760	13.850	13.850	10,643,435
2023-08-08	14.200	14.230	13.910	14.000	14.000	9,616,000
2023-08-07	13.690	14.350	13.680	14.200	14.200	18,907,849
2023-08-04	13.350	13.800	13.350	13.730	13.730	11,084,961
2023-08-03	13.330	13.510	13.290	13.340	13.340	6,165,518
2023-08-02	13.100	13.420	13.070	13.410	13.410	7,676,812
2023-08-01	13.150	13.310	12.950	13.220	13.220	6,862,917
2023-07-31	13.050	13.340	13.000	13.150	13.150	6,980,155
2023-07-28	12.910	13.140	12.770	13.070	13.070	7,675,983
2023-07-27	13.220	13.290	12.880	12.930	12.930	9,315,769

← NewerPage 13 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.