Linewell Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.600	14.600	14.600	14.600	14.516	0
2022-07-29	14.600	14.600	14.600	14.600	14.516	0
2022-07-28	14.600	14.600	14.600	14.600	14.516	0
2022-07-27	14.600	14.600	14.600	14.600	14.516	0
2022-07-26	13.310	14.600	13.160	14.600	14.516	44,840,335
2022-07-25	12.980	13.340	12.900	13.270	13.194	21,572,572
2022-07-22	13.050	13.350	12.860	12.950	12.876	15,886,908
2022-07-21	13.160	13.390	12.800	13.030	12.955	21,022,901
2022-07-20	13.130	13.510	13.080	13.100	13.025	28,362,785
2022-07-19	12.430	13.360	12.380	13.180	13.104	34,532,436
2022-07-18	11.800	12.460	11.730	12.430	12.359	21,320,936
2022-07-15	11.350	11.950	11.300	11.800	11.732	20,721,228
2022-07-14	11.600	11.830	11.430	11.550	11.484	11,770,324
2022-07-13	11.740	11.870	11.550	11.710	11.643	12,229,907
2022-07-12	11.680	11.870	11.520	11.540	11.474	12,751,286
2022-07-11	12.300	12.340	11.560	11.710	11.643	27,805,390
2022-07-08	12.240	12.940	11.900	12.530	12.458	32,197,455
2022-07-07	13.900	13.930	12.320	12.460	12.388	58,033,182
2022-07-06	13.890	14.090	13.400	13.690	13.611	30,388,976
2022-07-05	13.560	14.030	13.280	13.770	13.691	37,081,684
2022-07-04	13.250	13.900	13.010	13.650	13.571	43,897,822
2022-07-01	12.140	12.870	12.080	12.810	12.736	31,332,961
2022-06-30	12.120	12.400	12.030	12.150	12.080	16,588,464
2022-06-29	12.760	12.890	12.090	12.120	12.050	31,548,656
2022-06-28	13.230	13.260	12.760	12.800	12.726	27,173,819
2022-06-27	12.990	13.490	12.850	13.100	13.025	31,516,237
2022-06-24	14.200	14.300	13.070	13.180	13.104	53,353,822
2022-06-23	13.000	13.750	12.700	13.700	13.621	44,446,941
2022-06-22	12.120	13.390	11.890	13.060	12.985	50,761,109
2022-06-21	12.180	12.680	12.030	12.220	12.150	26,856,105
2022-06-20	12.430	12.430	11.820	12.200	12.130	31,483,281
2022-06-17	11.700	12.720	11.690	12.390	12.319	46,579,039
2022-06-16	11.490	12.050	11.450	11.700	11.633	29,512,562
2022-06-15	11.520	11.720	11.330	11.570	11.419	25,680,246
2022-06-14	11.640	11.710	11.150	11.550	11.399	28,853,153
2022-06-13	11.260	12.130	11.210	11.800	11.646	46,483,834
2022-06-10	11.240	11.500	11.190	11.350	11.202	29,822,265
2022-06-09	11.300	11.550	10.950	11.200	11.054	40,901,882
2022-06-08	11.300	11.780	11.020	11.480	11.330	52,791,843
2022-06-07	11.480	11.780	11.200	11.300	11.152	76,967,376
2022-06-06	10.120	11.200	10.120	11.200	11.054	42,469,208
2022-06-02	10.340	10.340	10.060	10.180	10.047	12,352,877
2022-06-01	10.180	10.350	10.050	10.210	10.077	15,072,852
2022-05-31	10.170	10.240	9.990	10.160	10.027	14,624,877
2022-05-30	10.250	10.300	9.980	10.150	10.017	20,982,468
2022-05-27	10.200	10.460	10.010	10.280	10.146	29,131,301
2022-05-26	10.170	10.240	9.900	10.080	9.948	16,757,046
2022-05-25	9.740	10.270	9.740	10.180	10.047	24,227,286
2022-05-24	10.460	10.490	9.680	9.700	9.573	27,325,977
2022-05-23	10.410	10.640	10.380	10.420	10.284	21,712,233
2022-05-20	10.530	10.650	10.420	10.470	10.333	18,219,727
2022-05-19	10.260	10.630	10.220	10.530	10.393	22,718,551
2022-05-18	11.010	11.100	10.350	10.650	10.511	41,573,620
2022-05-17	10.640	10.860	10.400	10.770	10.629	32,492,292
2022-05-16	10.760	10.850	10.460	10.640	10.501	31,552,061
2022-05-13	10.750	10.870	10.450	10.670	10.531	31,936,308
2022-05-12	10.110	11.080	10.090	10.810	10.669	59,264,972
2022-05-11	10.620	10.620	10.150	10.210	10.077	60,800,167
2022-05-10	9.810	11.090	9.680	10.610	10.471	83,520,771
2022-05-09	9.510	10.200	9.420	10.080	9.948	60,111,641

← NewerPage 18 of 21 · 1,216 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.