Linewell Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.950	9.690	8.950	9.450	9.327	14,340,633
2022-01-27	9.530	9.650	8.930	8.940	8.823	11,523,107
2022-01-26	9.770	9.880	9.240	9.660	9.534	13,879,850
2022-01-25	10.170	10.230	9.770	9.830	9.702	15,129,404
2022-01-24	9.980	10.350	9.950	10.140	10.008	14,840,134
2022-01-21	9.980	10.190	9.920	10.040	9.909	14,140,476
2022-01-20	10.150	10.340	9.960	10.030	9.899	18,321,678
2022-01-19	9.860	10.440	9.810	10.340	10.205	27,244,097
2022-01-18	10.300	10.780	9.970	10.060	9.929	43,289,935
2022-01-17	9.080	9.880	9.070	9.880	9.751	16,062,374
2022-01-14	9.070	9.120	8.980	8.980	8.863	4,210,657
2022-01-13	9.120	9.170	9.080	9.080	8.961	3,806,159
2022-01-12	9.010	9.160	8.980	9.080	8.961	2,934,038
2022-01-11	9.090	9.160	8.980	9.000	8.883	3,648,700
2022-01-10	8.930	9.150	8.800	9.090	8.971	4,362,640
2022-01-07	9.070	9.140	8.900	8.930	8.813	3,634,506
2022-01-06	9.070	9.080	8.970	9.020	8.902	2,295,262
2022-01-05	9.060	9.180	8.960	9.030	8.912	3,432,359
2022-01-04	8.920	9.120	8.900	9.070	8.952	3,864,135
2021-12-31	8.960	8.960	8.850	8.940	8.823	3,116,336
2021-12-30	8.790	9.000	8.770	8.910	8.794	4,436,300
2021-12-29	8.870	8.910	8.710	8.800	8.685	2,253,669
2021-12-28	8.850	8.920	8.800	8.910	8.794	4,299,520
2021-12-27	8.730	8.770	8.680	8.710	8.596	1,762,843
2021-12-24	8.810	8.860	8.720	8.720	8.606	2,714,171
2021-12-23	8.910	8.920	8.770	8.800	8.685	2,637,062
2021-12-22	8.870	8.940	8.840	8.860	8.744	2,372,098
2021-12-21	8.750	8.860	8.730	8.850	8.734	2,711,124
2021-12-20	8.810	8.920	8.730	8.750	8.636	4,040,785
2021-12-17	9.010	9.050	8.810	8.840	8.725	3,530,070
2021-12-16	8.860	9.150	8.800	9.020	8.902	5,345,747
2021-12-15	8.790	8.960	8.770	8.860	8.744	3,442,527
2021-12-14	8.810	8.840	8.680	8.770	8.656	3,510,070
2021-12-13	8.670	8.910	8.670	8.750	8.636	4,333,874
2021-12-10	8.710	8.760	8.650	8.670	8.557	2,956,724
2021-12-09	8.820	8.860	8.730	8.760	8.646	4,078,844
2021-12-08	8.720	9.000	8.700	8.850	8.734	6,437,739
2021-12-07	8.680	8.690	8.510	8.550	8.438	3,642,008
2021-12-06	8.880	8.880	8.620	8.650	8.537	5,210,486
2021-12-03	8.950	9.030	8.790	8.910	8.794	8,345,241
2021-12-02	8.830	8.990	8.730	8.830	8.715	7,022,528
2021-12-01	8.590	8.880	8.580	8.840	8.725	5,064,556
2021-11-30	8.470	8.680	8.470	8.620	8.507	4,761,001
2021-11-29	8.470	8.510	8.400	8.450	8.340	2,552,180
2021-11-26	8.540	8.620	8.380	8.540	8.429	4,151,651
2021-11-25	8.530	8.630	8.470	8.490	8.379	3,082,328
2021-11-24	8.440	8.560	8.380	8.530	8.419	3,057,721
2021-11-23	8.460	8.470	8.410	8.440	8.330	1,733,750
2021-11-22	8.460	8.500	8.440	8.450	8.340	2,466,117
2021-11-19	8.470	8.550	8.380	8.460	8.350	2,283,936
2021-11-18	8.670	8.730	8.450	8.470	8.359	4,033,795
2021-11-17	8.410	8.550	8.410	8.480	8.369	2,699,311
2021-11-16	8.450	8.530	8.410	8.410	8.300	3,063,841
2021-11-15	8.270	8.450	8.260	8.450	8.340	3,288,018
2021-11-12	8.210	8.330	8.200	8.270	8.162	1,586,731
2021-11-11	8.180	8.320	8.150	8.270	8.162	2,463,499
2021-11-10	8.160	8.250	8.100	8.230	8.123	2,157,103
2021-11-09	8.030	8.160	8.030	8.150	8.044	1,318,799
2021-11-08	8.090	8.150	8.000	8.040	7.935	1,625,606
2021-11-05	7.990	8.120	7.990	8.080	7.975	2,183,586

← NewerPage 20 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.