Linewell Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	13.550	13.610	13.160	13.220	13.220	9,217,125
2023-07-25	13.500	13.640	13.430	13.590	13.590	5,916,181
2023-07-24	13.300	13.540	13.160	13.380	13.380	5,203,100
2023-07-21	13.350	13.490	13.220	13.300	13.300	5,980,691
2023-07-20	13.850	13.870	13.390	13.390	13.390	9,577,994
2023-07-19	13.850	13.950	13.680	13.800	13.800	6,004,458
2023-07-18	14.170	14.170	13.790	13.830	13.830	10,055,945
2023-07-17	14.160	14.390	14.070	14.180	14.180	9,291,500
2023-07-14	13.890	14.230	13.880	14.130	14.130	9,178,241
2023-07-13	13.750	13.970	13.590	13.890	13.890	9,598,415
2023-07-12	14.110	14.150	13.760	13.770	13.770	10,553,616
2023-07-11	14.230	14.230	13.960	14.120	14.120	7,985,360
2023-07-10	14.400	14.440	14.110	14.200	14.200	8,870,555
2023-07-07	14.540	14.660	14.140	14.400	14.400	8,738,055
2023-07-06	14.600	14.900	14.540	14.550	14.550	8,092,347
2023-07-05	15.100	15.110	14.700	14.700	14.700	8,215,254
2023-07-04	15.080	15.280	14.930	15.020	15.020	9,955,840
2023-07-03	14.740	15.160	14.550	15.080	15.080	14,851,865
2023-06-30	14.640	14.720	14.460	14.670	14.670	7,831,465
2023-06-29	14.400	14.680	14.260	14.570	14.570	10,696,610
2023-06-28	14.820	14.820	14.030	14.400	14.400	15,453,016
2023-06-27	14.940	14.980	14.750	14.830	14.830	11,274,284
2023-06-26	15.820	15.980	14.770	14.810	14.810	20,900,238
2023-06-21	16.920	16.970	15.800	15.840	15.840	30,425,562
2023-06-20	17.220	17.240	16.870	17.070	17.070	18,990,198
2023-06-19	16.290	17.380	16.180	17.090	17.090	28,338,277
2023-06-16	15.810	16.490	15.700	16.270	16.270	16,306,986
2023-06-15	16.180	16.380	15.810	15.890	15.890	10,495,527
2023-06-14	15.930	16.240	15.790	16.140	16.140	14,663,211
2023-06-13	15.510	16.250	15.400	15.950	15.950	20,867,993
2023-06-12	15.410	15.680	15.410	15.510	15.510	10,201,094
2023-06-09	15.540	15.750	15.350	15.500	15.500	9,171,315
2023-06-08	15.450	15.850	15.300	15.540	15.540	12,380,321
2023-06-07	15.070	15.610	14.950	15.480	15.480	14,655,811
2023-06-06	15.450	15.540	15.010	15.070	15.070	12,149,298
2023-06-05	15.350	15.450	15.280	15.380	15.380	9,308,861
2023-06-02	15.440	15.580	15.340	15.380	15.380	12,234,323
2023-06-01	14.820	15.600	14.670	15.410	15.410	21,624,175
2023-05-31	14.690	15.100	14.690	14.900	14.900	12,360,882
2023-05-30	14.480	14.780	14.260	14.770	14.685	11,083,943
2023-05-29	14.330	14.770	14.310	14.480	14.397	9,116,945
2023-05-26	14.150	14.330	14.080	14.310	14.228	5,793,086
2023-05-25	14.280	14.470	13.900	14.200	14.118	9,506,464
2023-05-24	14.450	14.460	14.180	14.280	14.198	8,375,894
2023-05-23	14.660	14.680	14.500	14.520	14.436	6,859,597
2023-05-22	14.830	14.840	14.500	14.640	14.556	8,017,402
2023-05-19	14.700	14.900	14.490	14.740	14.655	10,967,974
2023-05-18	14.490	14.890	14.480	14.800	14.715	13,481,730
2023-05-17	14.400	14.520	14.280	14.460	14.377	7,258,966
2023-05-16	14.460	14.530	14.340	14.400	14.317	8,136,511
2023-05-15	14.780	14.780	14.170	14.470	14.387	13,896,830
2023-05-12	14.630	14.960	14.580	14.820	14.735	13,162,971
2023-05-11	14.790	14.940	14.440	14.580	14.496	14,628,495
2023-05-10	15.040	15.150	14.690	14.830	14.745	14,871,446
2023-05-09	15.600	15.600	15.030	15.070	14.983	19,971,454
2023-05-08	15.250	16.090	15.080	15.680	15.590	27,783,154
2023-05-05	15.060	15.490	14.800	15.190	15.103	29,846,055
2023-05-04	16.410	16.480	14.940	14.990	14.904	45,362,609
2023-04-28	16.690	16.950	16.390	16.600	16.505	32,905,801
2023-04-27	15.550	17.080	15.550	16.580	16.485	54,881,314

← NewerPage 14 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.