Linewell Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	16.290	16.290	16.290	16.290	16.196	6,709,644
2022-10-31	14.810	14.810	14.810	14.810	14.725	5,581,788
2022-10-28	13.800	14.050	13.400	13.460	13.383	15,126,587
2022-10-27	13.700	14.090	13.600	13.780	13.701	16,758,020
2022-10-26	13.290	13.870	13.220	13.650	13.571	16,397,986
2022-10-25	13.350	13.460	12.920	13.210	13.134	15,043,721
2022-10-24	13.580	13.900	13.320	13.460	13.383	15,588,055
2022-10-21	13.410	13.760	13.320	13.680	13.601	14,972,092
2022-10-20	13.300	13.970	13.290	13.550	13.472	18,383,395
2022-10-19	13.440	13.650	13.220	13.460	13.383	14,084,675
2022-10-18	13.330	13.620	13.200	13.460	13.383	15,427,259
2022-10-17	13.010	13.640	12.820	13.390	13.313	22,355,279
2022-10-14	12.760	13.140	12.600	13.020	12.945	22,380,875
2022-10-13	12.580	13.390	12.560	12.720	12.647	31,182,442
2022-10-12	11.500	12.520	11.330	12.520	12.448	16,394,813
2022-10-11	11.320	11.480	11.160	11.380	11.315	6,934,600
2022-10-10	11.530	11.580	11.110	11.210	11.146	10,052,129
2022-09-30	11.880	11.940	11.440	11.450	11.384	8,245,400
2022-09-29	11.940	12.100	11.660	11.770	11.702	8,315,868
2022-09-28	12.420	12.450	11.810	11.830	11.762	9,603,785
2022-09-27	12.410	12.580	12.040	12.420	12.349	10,419,121
2022-09-26	12.500	12.650	12.400	12.410	12.339	6,295,590
2022-09-23	13.050	13.130	12.530	12.540	12.468	9,767,828
2022-09-22	13.010	13.380	12.980	13.030	12.955	8,142,118
2022-09-21	12.650	13.240	12.520	13.140	13.064	10,252,500
2022-09-20	12.850	13.030	12.750	12.820	12.746	7,996,960
2022-09-19	13.460	13.500	12.200	12.750	12.677	16,498,036
2022-09-16	13.340	14.000	13.300	13.450	13.373	16,059,020
2022-09-15	13.500	13.600	13.320	13.340	13.263	9,306,655
2022-09-14	13.800	13.800	13.370	13.530	13.452	10,045,476
2022-09-13	13.830	14.150	13.700	13.920	13.840	11,822,424
2022-09-09	13.510	13.910	13.380	13.730	13.651	9,858,260
2022-09-08	13.690	13.860	13.480	13.500	13.422	9,108,354
2022-09-07	13.900	14.030	13.610	13.650	13.571	12,958,076
2022-09-06	14.140	14.170	13.850	13.970	13.890	10,087,027
2022-09-05	13.500	14.340	13.370	14.020	13.939	19,136,376
2022-09-02	13.440	13.770	13.330	13.570	13.492	8,479,805
2022-09-01	13.710	14.050	13.530	13.550	13.472	12,595,371
2022-08-31	13.500	13.800	13.150	13.700	13.621	15,657,222
2022-08-30	13.410	13.560	13.350	13.500	13.422	7,450,579
2022-08-29	13.510	13.770	13.330	13.390	13.313	14,398,744
2022-08-26	14.310	14.600	13.840	13.990	13.910	15,417,562
2022-08-25	14.250	15.140	13.730	14.520	14.436	23,226,718
2022-08-24	15.020	15.020	14.130	14.230	14.148	23,138,763
2022-08-23	14.350	15.080	14.230	15.050	14.963	29,322,692
2022-08-22	14.240	14.540	13.900	14.350	14.267	14,086,541
2022-08-19	14.750	14.860	14.150	14.190	14.108	24,186,939
2022-08-18	14.770	15.170	14.670	14.750	14.665	17,274,704
2022-08-17	15.530	15.570	14.820	14.930	14.844	26,701,982
2022-08-16	15.470	15.630	15.110	15.420	15.331	27,465,336
2022-08-15	15.700	15.790	15.220	15.550	15.461	30,270,772
2022-08-12	15.070	16.070	14.850	15.680	15.590	45,495,901
2022-08-11	15.470	15.560	14.900	15.010	14.924	31,921,688
2022-08-10	15.120	15.730	15.100	15.350	15.262	40,523,592
2022-08-09	16.380	16.640	15.320	15.460	15.371	53,957,003
2022-08-08	16.180	17.430	15.450	16.360	16.266	80,118,303
2022-08-05	15.000	15.920	14.410	15.920	15.828	72,020,081
2022-08-04	13.200	14.470	13.200	14.470	14.387	64,431,664
2022-08-03	15.560	15.810	13.140	13.150	13.074	73,468,401
2022-08-02	14.600	14.600	14.600	14.600	14.516	0

← NewerPage 17 of 21 · 1,213 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.