Linewell Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	16.560	16.600	16.200	16.300	16.206	27,047,908
2023-01-30	17.060	17.320	16.500	16.650	16.554	55,580,709
2023-01-20	15.520	17.050	15.520	17.050	16.952	60,961,138
2023-01-19	15.050	15.800	15.020	15.500	15.411	19,682,787
2023-01-18	14.730	15.270	14.680	15.120	15.033	12,678,720
2023-01-17	14.960	14.970	14.690	14.730	14.645	9,370,567
2023-01-16	14.880	15.250	14.610	14.970	14.884	19,448,357
2023-01-13	14.580	14.600	14.260	14.370	14.287	6,707,049
2023-01-12	14.580	14.760	14.420	14.500	14.417	9,419,327
2023-01-11	14.890	15.120	14.560	14.610	14.526	12,883,221
2023-01-10	14.860	15.010	14.650	14.900	14.814	9,102,541
2023-01-09	14.950	15.090	14.810	14.900	14.814	8,546,628
2023-01-06	15.010	15.160	14.810	14.890	14.804	11,049,743
2023-01-05	14.940	15.130	14.660	15.030	14.944	14,908,331
2023-01-04	14.650	15.100	14.570	14.950	14.864	22,694,648
2023-01-03	13.770	14.790	13.700	14.710	14.625	22,975,022
2022-12-30	13.500	13.860	13.420	13.740	13.661	8,286,348
2022-12-29	13.250	13.750	13.240	13.460	13.383	9,433,366
2022-12-28	13.450	13.500	13.220	13.310	13.233	6,581,127
2022-12-27	13.710	13.890	13.330	13.480	13.402	9,160,390
2022-12-26	13.550	13.860	13.440	13.850	13.770	8,115,509
2022-12-23	13.350	13.690	13.180	13.500	13.422	9,717,648
2022-12-22	13.500	13.690	13.240	13.270	13.194	9,960,274
2022-12-21	13.600	13.730	13.380	13.430	13.353	9,071,281
2022-12-20	14.700	14.700	13.450	13.600	13.522	18,221,640
2022-12-19	14.370	14.530	14.110	14.240	14.158	9,024,259
2022-12-16	14.480	14.700	14.340	14.450	14.367	11,094,494
2022-12-15	14.160	14.940	14.020	14.640	14.556	19,252,978
2022-12-14	14.200	14.670	14.190	14.330	14.248	14,402,071
2022-12-13	15.450	15.490	14.200	14.250	14.168	37,563,062
2022-12-12	15.450	15.770	15.170	15.610	15.520	30,722,988
2022-12-09	15.400	15.420	15.080	15.290	15.202	12,604,048
2022-12-08	15.500	15.610	15.180	15.350	15.262	15,843,446
2022-12-07	15.660	15.760	15.420	15.540	15.451	16,303,148
2022-12-06	15.880	16.080	15.500	15.750	15.659	23,116,043
2022-12-05	15.930	16.170	15.730	16.020	15.928	35,198,054
2022-12-02	16.500	16.700	15.500	15.970	15.878	65,447,814
2022-12-01	14.660	16.060	14.610	16.060	15.968	36,505,276
2022-11-30	14.950	14.980	14.410	14.600	14.516	15,475,099
2022-11-29	14.280	15.240	13.970	14.940	14.854	27,192,801
2022-11-28	14.190	14.520	14.030	14.130	14.049	11,559,842
2022-11-25	14.620	14.920	14.340	14.450	14.367	13,821,861
2022-11-24	14.870	15.170	14.760	14.780	14.695	20,024,704
2022-11-23	14.810	14.930	14.400	14.870	14.784	18,558,060
2022-11-22	14.700	15.300	14.600	14.990	14.904	30,730,995
2022-11-21	14.700	14.990	14.170	14.740	14.655	21,837,451
2022-11-18	15.180	15.460	14.770	14.790	14.705	33,858,730
2022-11-17	14.830	15.440	14.560	15.330	15.242	42,133,292
2022-11-16	14.510	15.280	14.460	14.740	14.655	24,398,959
2022-11-15	14.480	14.800	14.400	14.610	14.526	22,092,397
2022-11-14	14.320	14.500	14.160	14.380	14.297	18,811,125
2022-11-11	14.990	15.030	14.340	14.360	14.277	28,710,262
2022-11-10	14.620	15.040	14.600	14.710	14.625	25,153,526
2022-11-09	15.000	15.290	14.600	14.800	14.715	28,664,986
2022-11-08	14.650	15.310	14.530	15.230	15.142	41,276,586
2022-11-07	15.030	15.950	14.790	14.970	14.884	45,164,689
2022-11-04	15.000	15.400	14.830	15.060	14.973	51,407,425
2022-11-03	15.540	15.880	14.460	14.560	14.476	67,663,931
2022-11-02	16.690	16.840	15.510	16.030	15.938	90,737,288
2022-11-01	16.290	16.290	16.290	16.290	16.196	6,709,644

← NewerPage 16 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.