Linewell Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.030	9.770	8.910	9.550	9.425	52,187,014
2022-05-05	8.940	9.380	8.840	9.240	9.119	32,032,814
2022-04-29	8.740	9.070	8.580	9.030	8.912	33,550,217
2022-04-28	8.580	8.760	8.400	8.600	8.488	28,764,902
2022-04-27	8.400	8.870	8.160	8.860	8.744	32,987,068
2022-04-26	9.080	9.190	8.440	8.490	8.379	38,029,468
2022-04-25	9.900	10.060	9.050	9.050	8.932	44,606,365
2022-04-22	10.660	10.860	10.060	10.060	9.929	47,183,197
2022-04-21	10.910	11.980	10.740	10.860	10.718	58,663,708
2022-04-20	12.800	13.000	11.450	11.550	11.399	91,968,722
2022-04-19	12.000	12.680	11.950	12.430	12.268	62,796,046
2022-04-18	11.480	12.820	11.410	12.240	12.080	81,688,376
2022-04-15	11.560	11.880	11.380	11.650	11.498	39,679,269
2022-04-14	11.720	11.770	11.560	11.640	11.488	25,521,266
2022-04-13	12.040	12.040	11.500	11.650	11.498	24,418,907
2022-04-12	12.120	12.150	11.750	12.060	11.903	29,601,748
2022-04-11	12.420	12.580	11.900	11.990	11.833	43,128,022
2022-04-08	13.270	13.320	12.770	12.810	12.643	31,662,132
2022-04-07	13.620	13.910	13.120	13.160	12.988	40,280,750
2022-04-06	13.590	14.090	13.590	13.760	13.580	41,432,170
2022-04-01	14.800	14.890	13.730	13.730	13.551	71,832,875
2022-03-31	14.100	15.600	13.890	15.260	15.061	98,553,059
2022-03-30	14.350	14.490	14.030	14.310	14.123	50,861,170
2022-03-29	14.500	14.720	14.030	14.110	13.926	56,196,349
2022-03-28	14.300	14.850	14.150	14.470	14.281	65,594,108
2022-03-25	16.750	16.980	15.030	15.030	14.834	98,924,775
2022-03-24	17.040	17.290	15.710	16.700	16.482	100,954,587
2022-03-23	18.240	18.990	16.660	16.990	16.768	122,961,004
2022-03-22	18.670	20.780	17.800	18.400	18.160	142,422,483
2022-03-21	17.700	19.590	17.350	19.030	18.782	156,640,205
2022-03-18	17.470	17.940	17.210	17.940	17.706	134,373,586
2022-03-17	16.310	16.310	16.310	16.310	16.097	7,305,799
2022-03-16	14.830	14.830	14.830	14.830	14.636	5,765,225
2022-03-15	13.480	13.480	13.480	13.480	13.304	22,600,696
2022-03-14	12.250	12.250	12.250	12.250	12.090	21,208,337
2022-03-11	9.880	11.140	9.800	11.140	10.995	43,693,976
2022-03-10	10.300	10.450	10.100	10.130	9.998	13,027,564
2022-03-09	10.450	10.470	9.630	10.150	10.017	17,323,371
2022-03-08	10.340	10.670	10.220	10.270	10.136	14,608,808
2022-03-07	10.500	10.500	10.260	10.370	10.235	9,132,727
2022-03-04	10.700	10.820	10.480	10.530	10.393	11,536,090
2022-03-03	11.190	11.190	10.620	10.760	10.620	20,953,447
2022-03-02	10.970	11.480	10.810	11.080	10.935	34,112,458
2022-03-01	10.340	11.400	10.310	11.200	11.054	39,989,153
2022-02-28	10.510	10.550	10.070	10.360	10.225	10,540,307
2022-02-25	10.300	10.760	10.170	10.510	10.373	17,299,096
2022-02-24	10.590	10.650	10.010	10.270	10.136	20,800,525
2022-02-23	10.960	11.170	10.400	10.700	10.560	23,744,404
2022-02-22	10.330	10.740	10.100	10.650	10.511	25,637,387
2022-02-21	10.250	10.770	10.170	10.500	10.363	30,742,385
2022-02-18	9.580	10.480	9.580	10.040	9.909	25,432,535
2022-02-17	9.650	9.840	9.500	9.530	9.406	7,605,275
2022-02-16	9.780	9.990	9.650	9.680	9.554	9,105,600
2022-02-15	9.430	9.660	9.330	9.650	9.524	7,049,830
2022-02-14	9.500	9.580	9.350	9.460	9.337	6,049,968
2022-02-11	9.700	9.870	9.450	9.520	9.396	9,431,665
2022-02-10	9.700	9.870	9.560	9.810	9.682	8,745,722
2022-02-09	9.580	9.850	9.550	9.740	9.613	10,251,340
2022-02-08	9.350	9.590	9.180	9.490	9.366	8,235,935
2022-02-07	9.470	9.580	9.310	9.410	9.287	8,102,081

← NewerPage 19 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.