Linewell Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	15.460	15.660	14.870	15.530	15.441	21,672,570
2023-04-25	15.830	15.950	15.250	15.420	15.331	19,380,374
2023-04-24	16.090	16.370	15.760	15.850	15.759	19,159,984
2023-04-21	17.300	17.300	16.150	16.160	16.067	36,778,779
2023-04-20	17.190	17.760	17.080	17.370	17.270	30,064,241
2023-04-19	16.710	17.580	16.640	16.930	16.833	30,093,802
2023-04-18	16.950	17.140	16.610	16.880	16.783	23,077,688
2023-04-17	17.810	17.960	16.940	17.000	16.902	45,690,505
2023-04-14	17.970	18.410	17.460	18.010	17.906	40,939,218
2023-04-13	17.650	18.150	17.470	17.570	17.469	37,166,703
2023-04-12	16.900	18.590	16.800	17.590	17.489	66,250,280
2023-04-11	16.800	17.080	16.390	17.060	16.962	24,548,347
2023-04-10	17.560	17.880	16.550	16.770	16.674	32,696,082
2023-04-07	17.370	17.500	16.890	17.380	17.280	29,409,651
2023-04-06	17.170	17.590	16.970	17.310	17.210	29,490,024
2023-04-04	17.850	18.290	17.180	17.380	17.280	58,656,912
2023-04-03	16.700	17.760	16.610	17.500	17.399	51,741,127
2023-03-31	16.710	16.830	16.210	16.710	16.614	31,166,956
2023-03-30	16.470	17.150	16.000	16.780	16.683	46,930,559
2023-03-29	16.230	17.300	16.210	16.490	16.395	56,087,745
2023-03-28	16.680	16.680	15.700	16.090	15.997	45,421,642
2023-03-27	16.280	16.750	15.810	16.750	16.654	47,666,058
2023-03-24	16.660	16.660	15.830	16.280	16.186	34,577,295
2023-03-23	16.220	16.790	15.960	16.660	16.564	30,193,320
2023-03-22	15.940	16.350	15.780	16.320	16.226	16,231,271
2023-03-21	15.720	16.090	15.440	15.950	15.858	15,231,266
2023-03-20	16.560	16.580	15.650	15.730	15.640	23,959,395
2023-03-17	16.500	16.770	16.440	16.560	16.465	15,797,944
2023-03-16	16.550	16.620	16.000	16.300	16.206	18,714,029
2023-03-15	17.150	17.420	16.420	16.550	16.455	23,736,390
2023-03-14	16.990	17.300	16.680	16.980	16.882	30,814,988
2023-03-13	16.500	17.180	16.210	17.030	16.932	35,837,318
2023-03-10	16.310	16.870	16.200	16.650	16.554	31,489,274
2023-03-09	16.330	16.750	16.000	16.650	16.554	23,616,149
2023-03-08	15.880	16.490	15.830	16.300	16.206	19,415,168
2023-03-07	16.300	16.490	15.840	15.880	15.789	16,569,677
2023-03-06	16.500	16.630	16.210	16.270	16.176	17,247,195
2023-03-03	16.940	16.940	16.230	16.500	16.405	21,914,464
2023-03-02	16.570	17.440	16.400	16.990	16.892	37,756,591
2023-03-01	15.460	16.880	15.450	16.550	16.455	50,917,101
2023-02-28	15.800	15.950	15.320	15.600	15.510	42,529,702
2023-02-27	15.500	15.500	14.990	15.270	15.182	18,523,278
2023-02-24	15.450	15.640	15.250	15.520	15.431	12,554,930
2023-02-23	15.940	15.950	15.250	15.380	15.292	20,618,842
2023-02-22	15.420	16.290	15.300	16.030	15.938	24,907,556
2023-02-21	15.650	16.170	15.520	15.570	15.480	18,977,892
2023-02-20	15.570	16.300	15.420	15.680	15.590	24,597,403
2023-02-17	16.800	16.850	15.490	15.560	15.471	34,888,476
2023-02-16	16.820	17.640	16.720	16.880	16.783	27,578,528
2023-02-15	16.550	17.200	16.510	17.020	16.922	25,566,441
2023-02-14	16.890	17.050	16.520	16.720	16.624	22,334,223
2023-02-13	17.090	17.690	16.200	16.890	16.793	61,584,536
2023-02-10	17.920	18.160	17.500	17.760	17.658	24,215,992
2023-02-09	17.400	17.980	17.180	17.820	17.717	19,690,534
2023-02-08	17.590	18.140	17.270	17.550	17.449	24,367,652
2023-02-07	18.630	18.690	17.670	17.810	17.708	36,497,064
2023-02-06	17.580	18.800	17.580	18.490	18.384	57,062,707
2023-02-03	16.760	17.540	16.580	17.330	17.230	33,677,444
2023-02-02	16.650	17.500	16.600	16.780	16.683	31,331,581
2023-02-01	16.300	16.810	16.230	16.760	16.664	26,743,186

← NewerPage 15 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.