Linewell Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.780	11.850	11.620	11.720	11.720	6,994,500
2025-10-20	12.010	12.030	11.750	11.790	11.790	8,757,660
2025-10-17	11.910	12.050	11.830	11.900	11.900	13,933,012
2025-10-16	11.750	11.970	11.550	11.960	11.960	13,534,510
2025-10-15	11.600	11.920	11.390	11.810	11.810	12,195,244
2025-10-14	11.750	11.850	11.520	11.600	11.600	9,755,852
2025-10-13	11.210	11.850	11.100	11.670	11.670	10,395,119
2025-10-10	11.760	11.760	11.550	11.570	11.570	8,483,699
2025-10-09	11.700	11.820	11.630	11.760	11.760	8,017,690
2025-09-30	11.710	11.800	11.660	11.660	11.660	6,708,400
2025-09-29	11.680	11.730	11.440	11.650	11.650	8,337,800
2025-09-26	11.900	11.900	11.670	11.680	11.680	8,930,371
2025-09-25	11.980	12.080	11.890	11.920	11.920	9,779,582
2025-09-24	11.680	11.910	11.630	11.910	11.910	10,197,982
2025-09-23	12.090	12.100	11.580	11.770	11.770	12,534,222
2025-09-22	11.980	12.220	11.900	12.110	12.110	14,193,634
2025-09-19	12.060	12.130	11.760	11.790	11.790	13,521,741
2025-09-18	12.200	12.370	12.000	12.050	12.050	14,982,176
2025-09-17	12.210	12.300	12.180	12.210	12.210	9,379,841
2025-09-16	12.100	12.340	12.050	12.280	12.280	11,544,191
2025-09-15	12.240	12.270	12.070	12.090	12.090	9,531,925
2025-09-12	12.330	12.440	12.210	12.240	12.240	10,834,467
2025-09-11	12.120	12.350	11.980	12.330	12.330	13,210,271
2025-09-10	12.150	12.260	12.080	12.110	12.110	8,986,506
2025-09-09	12.460	12.460	12.090	12.180	12.180	12,858,426
2025-09-08	12.540	12.540	12.340	12.460	12.460	12,494,100
2025-09-05	12.410	12.540	12.200	12.530	12.530	9,960,898
2025-09-04	12.390	12.540	12.070	12.320	12.320	14,622,160
2025-09-03	13.030	13.130	12.300	12.330	12.330	19,951,140
2025-09-02	13.460	13.460	13.010	13.020	13.020	19,779,198
2025-09-01	13.670	13.850	13.420	13.500	13.500	19,497,757
2025-08-29	14.070	14.070	13.570	13.630	13.630	23,213,727
2025-08-28	13.850	14.170	13.290	14.070	14.070	40,184,314
2025-08-27	14.470	14.640	13.800	13.850	13.850	42,234,262
2025-08-26	13.880	14.480	13.830	14.300	14.300	51,321,583
2025-08-25	13.850	14.030	13.710	13.930	13.930	38,481,596
2025-08-22	13.580	13.740	13.530	13.660	13.660	30,672,804
2025-08-21	13.400	13.930	13.400	13.490	13.490	23,264,824
2025-08-20	13.340	13.400	13.060	13.390	13.390	20,232,348
2025-08-19	13.500	13.630	13.370	13.380	13.380	19,756,337
2025-08-18	13.380	13.680	13.380	13.510	13.510	25,864,003
2025-08-15	13.150	13.430	13.130	13.320	13.320	16,061,008
2025-08-14	13.620	13.780	13.260	13.260	13.260	21,516,500
2025-08-13	13.760	13.790	13.580	13.630	13.630	17,798,438
2025-08-12	13.690	13.780	13.380	13.760	13.760	25,299,359
2025-08-11	13.200	13.830	13.200	13.690	13.690	29,940,399
2025-08-08	13.620	13.700	13.180	13.210	13.210	23,769,284
2025-08-07	13.800	13.940	13.610	13.660	13.660	23,939,779
2025-08-06	13.320	14.300	13.250	13.900	13.900	42,188,954
2025-08-05	13.430	13.470	13.210	13.260	13.260	15,826,573
2025-08-04	13.370	13.680	12.920	13.550	13.550	27,451,832
2025-08-01	13.420	13.650	13.280	13.520	13.520	17,003,600
2025-07-31	13.520	13.740	13.280	13.420	13.420	19,718,523
2025-07-30	13.710	13.980	13.540	13.630	13.630	22,891,796
2025-07-29	13.500	13.950	13.210	13.810	13.810	26,525,430
2025-07-28	13.640	13.770	13.430	13.520	13.520	16,199,260
2025-07-25	13.560	13.940	13.440	13.630	13.630	24,469,986
2025-07-24	13.190	13.530	13.190	13.480	13.480	21,082,966
2025-07-23	13.210	13.410	13.040	13.170	13.170	17,926,002
2025-07-22	13.420	13.570	13.130	13.200	13.200	22,115,131

← NewerPage 5 of 21 · 1,215 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.