Linewell Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	13.260	13.450	13.130	13.400	13.400	19,280,830
2025-07-18	13.600	13.650	13.360	13.400	13.400	19,927,724
2025-07-17	13.470	13.690	13.430	13.530	13.530	32,839,571
2025-07-16	13.100	13.680	12.950	13.620	13.620	47,843,669
2025-07-15	13.160	13.200	12.820	13.110	13.110	23,532,477
2025-07-14	13.280	13.300	12.900	13.160	13.160	30,789,316
2025-07-11	13.180	13.560	13.060	13.390	13.390	38,045,195
2025-07-10	13.180	13.610	13.110	13.270	13.270	53,066,703
2025-07-09	12.930	13.700	12.800	13.340	13.340	69,641,525
2025-07-08	12.710	12.750	12.510	12.740	12.740	28,157,477
2025-07-07	12.560	12.880	12.530	12.600	12.600	45,472,544
2025-07-04	12.050	13.220	11.920	12.730	12.730	75,793,590
2025-07-03	12.080	12.170	11.910	12.020	12.020	9,418,298
2025-07-02	12.250	12.300	11.990	12.060	12.060	13,928,618
2025-07-01	12.700	12.750	12.170	12.340	12.340	23,935,700
2025-06-30	12.150	12.900	12.120	12.640	12.640	33,049,827
2025-06-27	12.170	12.350	12.130	12.150	12.150	10,036,867
2025-06-26	12.180	12.350	12.080	12.240	12.240	11,701,907
2025-06-25	12.000	12.220	11.940	12.210	12.210	16,420,577
2025-06-24	11.820	12.100	11.800	12.070	12.070	13,554,333
2025-06-23	10.880	11.990	10.860	11.820	11.820	18,851,696
2025-06-20	11.710	11.850	11.350	11.360	11.360	11,367,071
2025-06-19	11.990	12.140	11.730	11.760	11.760	10,019,600
2025-06-18	12.000	12.070	11.870	11.980	11.980	8,210,750
2025-06-17	12.150	12.250	11.980	12.040	12.040	12,801,603
2025-06-16	11.450	12.130	11.450	12.120	12.120	20,572,772
2025-06-13	12.000	12.220	11.640	11.650	11.650	20,136,365
2025-06-12	11.800	12.050	11.680	11.880	11.880	9,219,800
2025-06-11	11.890	12.070	11.840	11.870	11.870	7,155,046
2025-06-10	12.210	12.220	11.780	11.940	11.940	10,974,715
2025-06-09	12.080	12.280	12.080	12.210	12.210	10,390,598
2025-06-06	12.070	12.220	12.040	12.120	12.120	10,997,406
2025-06-05	11.700	12.180	11.700	12.090	12.090	15,290,794
2025-06-04	12.110	12.110	11.780	11.830	11.830	12,708,819
2025-06-03	11.720	12.100	11.720	11.740	11.740	10,300,200
2025-05-30	12.120	12.160	11.800	11.820	11.820	10,402,401
2025-05-29	11.460	12.080	11.460	12.020	12.020	15,055,782
2025-05-28	11.600	11.750	11.400	11.450	11.450	6,386,970
2025-05-27	11.750	11.800	11.570	11.650	11.650	6,200,320
2025-05-26	11.540	12.090	11.540	11.770	11.770	9,326,500
2025-05-23	11.780	11.960	11.540	11.550	11.550	9,910,223
2025-05-22	11.960	12.240	11.850	11.870	11.870	10,270,799
2025-05-21	12.240	12.260	11.950	11.970	11.970	7,707,940
2025-05-20	12.050	12.180	11.880	12.170	12.170	8,927,199
2025-05-19	11.910	12.110	11.840	12.070	12.070	7,583,798
2025-05-16	11.920	12.130	11.800	12.010	12.010	8,224,465
2025-05-15	12.330	12.330	11.900	11.970	11.970	9,525,055
2025-05-14	12.350	12.450	12.160	12.320	12.320	10,712,100
2025-05-13	12.510	12.590	12.250	12.290	12.290	10,549,300
2025-05-12	12.450	12.450	12.270	12.390	12.390	8,743,000
2025-05-09	12.490	12.690	12.260	12.280	12.280	10,739,900
2025-05-08	12.350	12.800	12.330	12.570	12.570	14,307,766
2025-05-07	12.830	12.840	12.300	12.410	12.410	16,269,800
2025-05-06	12.300	12.600	12.260	12.560	12.560	16,342,368
2025-04-30	11.820	12.230	11.720	12.130	12.130	15,642,498
2025-04-29	11.460	11.790	11.430	11.730	11.730	11,464,165
2025-04-28	11.560	11.820	11.490	11.550	11.550	11,146,600
2025-04-25	11.460	11.770	11.420	11.610	11.610	9,813,866
2025-04-24	11.900	11.920	11.410	11.470	11.470	11,829,814
2025-04-23	11.750	12.150	11.690	11.810	11.810	18,425,800

← NewerPage 6 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.