Linewell Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.820	13.820	12.960	13.110	13.110	39,440,335
2026-01-14	12.990	13.680	12.970	13.390	13.390	46,029,321
2026-01-13	13.440	13.480	12.820	13.040	13.040	36,751,060
2026-01-12	12.870	13.250	12.710	13.250	13.250	42,147,900
2026-01-09	12.300	12.650	12.230	12.610	12.610	32,524,391
2026-01-08	11.880	12.280	11.880	12.240	12.240	25,249,783
2026-01-07	12.160	12.180	11.890	11.930	11.930	19,774,093
2026-01-06	12.060	12.220	12.000	12.150	12.150	20,263,800
2026-01-05	11.900	12.090	11.710	12.030	12.030	21,355,184
2025-12-31	11.710	11.950	11.550	11.840	11.840	19,835,255
2025-12-30	11.670	11.900	11.620	11.630	11.630	18,568,390
2025-12-29	11.800	11.840	11.660	11.710	11.710	12,404,241
2025-12-26	11.880	11.970	11.740	11.800	11.800	15,519,592
2025-12-25	11.780	11.870	11.690	11.860	11.860	12,531,342
2025-12-24	11.520	11.830	11.520	11.780	11.780	13,222,595
2025-12-23	12.010	12.030	11.560	11.580	11.580	22,070,981
2025-12-22	11.960	12.100	11.900	11.950	11.950	16,699,100
2025-12-19	11.920	12.010	11.790	11.990	11.990	17,961,118
2025-12-18	12.030	12.140	11.820	11.890	11.890	20,380,467
2025-12-17	12.100	12.280	11.790	12.150	12.150	23,114,770
2025-12-16	13.000	13.070	12.160	12.170	12.170	31,842,132
2025-12-15	12.800	13.180	12.260	12.990	12.990	34,986,235
2025-12-12	13.500	13.600	12.950	13.000	13.000	39,951,637
2025-12-11	14.150	14.200	13.440	13.440	13.440	40,727,373
2025-12-10	14.310	14.580	14.090	14.170	14.170	46,299,657
2025-12-09	14.150	14.860	13.960	14.450	14.450	70,236,529
2025-12-08	13.610	14.480	13.610	14.190	14.190	55,256,935
2025-12-05	13.450	13.970	12.660	13.740	13.740	54,372,835
2025-12-04	13.900	13.940	13.180	13.520	13.520	40,637,596
2025-12-03	14.200	14.510	13.820	14.030	14.030	65,254,317
2025-12-02	13.870	14.650	13.820	14.540	14.540	97,743,056
2025-12-01	13.960	14.130	13.580	13.930	13.930	87,626,747
2025-11-28	13.120	14.430	13.100	14.430	14.430	48,473,965
2025-11-27	13.470	13.540	12.880	13.120	13.120	49,690,590
2025-11-26	13.820	14.190	13.350	13.390	13.390	83,262,397
2025-11-25	14.440	15.020	14.080	14.110	14.110	132,370,046
2025-11-24	13.650	14.440	13.220	14.440	14.440	74,875,109
2025-11-21	12.900	14.300	12.820	13.130	13.130	85,418,465
2025-11-20	13.000	13.410	12.820	13.080	13.080	41,938,969
2025-11-19	13.070	13.370	12.800	13.270	13.270	53,363,281
2025-11-18	12.790	13.110	12.650	12.940	12.940	47,713,152
2025-11-17	11.930	12.980	11.930	12.780	12.780	44,853,334
2025-11-14	11.900	12.370	11.850	11.940	11.940	11,341,719
2025-11-13	11.800	12.030	11.710	12.000	12.000	9,043,856
2025-11-12	12.020	12.020	11.770	11.850	11.850	7,979,607
2025-11-11	12.180	12.280	12.000	12.020	12.020	8,601,050
2025-11-10	12.150	12.250	12.120	12.180	12.180	7,342,799
2025-11-07	12.250	12.320	12.080	12.080	12.080	10,671,646
2025-11-06	12.580	12.640	12.280	12.320	12.320	15,052,685
2025-11-05	12.260	12.690	12.200	12.570	12.570	19,633,574
2025-11-04	12.140	12.790	12.060	12.490	12.490	26,224,882
2025-11-03	12.040	12.230	11.990	12.230	12.230	11,506,352
2025-10-31	11.860	12.350	11.810	12.160	12.160	18,254,688
2025-10-30	11.910	11.970	11.760	11.810	11.810	7,900,815
2025-10-29	12.100	12.100	11.870	11.950	11.950	9,722,200
2025-10-28	11.730	12.080	11.630	12.070	12.070	18,066,734
2025-10-27	11.710	11.800	11.650	11.730	11.730	6,768,298
2025-10-24	11.780	11.850	11.700	11.740	11.740	6,004,442
2025-10-23	11.630	11.790	11.490	11.760	11.760	8,891,582
2025-10-22	11.720	11.720	11.610	11.610	11.610	5,305,801

← NewerPage 4 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.