Linewell Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	10.420	10.620	10.290	10.550	10.550	7,374,863
2025-01-16	10.600	10.830	10.460	10.510	10.510	9,555,590
2025-01-15	10.730	10.780	10.600	10.620	10.620	8,048,418
2025-01-14	10.290	10.830	10.260	10.730	10.730	15,703,984
2025-01-13	10.290	10.350	10.030	10.250	10.250	8,103,600
2025-01-10	10.200	10.370	10.100	10.270	10.270	7,278,796
2025-01-09	10.200	10.400	10.090	10.280	10.280	6,585,560
2025-01-08	10.300	10.360	10.010	10.280	10.280	8,808,900
2025-01-07	10.210	10.380	10.180	10.330	10.330	7,515,100
2025-01-06	10.290	10.520	10.050	10.270	10.270	10,888,600
2025-01-03	10.350	10.480	9.800	10.350	10.350	16,807,204
2025-01-02	10.700	10.780	10.200	10.290	10.290	10,704,676
2024-12-31	11.020	11.090	10.500	10.500	10.500	11,708,250
2024-12-30	10.920	11.150	10.800	10.970	10.970	8,147,660
2024-12-27	10.900	11.450	10.730	11.070	11.070	14,074,864
2024-12-26	10.600	11.150	10.530	10.900	10.900	10,826,500
2024-12-25	11.000	11.030	10.450	10.600	10.600	11,303,000
2024-12-24	11.000	11.210	10.900	11.000	11.000	7,426,158
2024-12-23	11.650	11.650	10.800	10.930	10.930	13,905,500
2024-12-20	11.490	11.690	11.390	11.560	11.560	9,356,128
2024-12-19	11.240	11.600	11.160	11.540	11.540	11,884,400
2024-12-18	11.300	11.470	11.160	11.330	11.330	8,680,290
2024-12-17	11.460	11.460	11.140	11.250	11.250	10,862,490
2024-12-16	11.750	11.820	11.380	11.480	11.480	15,135,817
2024-12-13	12.100	12.220	11.810	11.820	11.820	15,959,647
2024-12-12	12.120	12.300	11.950	12.200	12.200	24,522,517
2024-12-11	11.920	12.090	11.890	12.010	12.010	15,290,900
2024-12-10	12.140	12.240	11.890	11.940	11.940	22,538,829
2024-12-09	12.040	12.040	11.670	11.780	11.780	17,619,320
2024-12-06	11.860	12.360	11.700	12.040	12.040	28,605,930
2024-12-05	11.680	11.970	11.620	11.760	11.760	15,519,664
2024-12-04	11.900	12.120	11.550	11.650	11.650	22,225,026
2024-12-03	12.300	12.510	11.980	12.030	12.030	27,221,607
2024-12-02	11.960	12.050	11.810	11.980	11.980	28,791,509
2024-11-29	12.000	12.520	11.560	12.210	12.210	55,982,803
2024-11-28	12.780	13.410	12.310	12.430	12.430	71,122,361
2024-11-27	11.360	12.300	10.970	12.190	12.190	30,928,743
2024-11-26	11.280	11.620	11.050	11.490	11.490	25,123,511
2024-11-25	11.070	11.350	10.540	11.290	11.290	20,603,328
2024-11-22	11.360	11.620	10.960	10.970	10.970	25,167,800
2024-11-21	11.190	11.440	11.020	11.430	11.430	22,584,822
2024-11-20	10.880	11.380	10.790	11.180	11.180	18,979,305
2024-11-19	10.520	10.940	10.480	10.930	10.930	19,025,099
2024-11-18	11.690	11.730	10.540	10.550	10.550	31,873,747
2024-11-15	11.640	12.680	11.630	11.710	11.710	39,424,948
2024-11-14	12.100	12.100	11.550	11.580	11.580	24,399,731
2024-11-13	12.290	12.410	11.740	12.140	12.140	38,708,365
2024-11-12	12.200	12.850	12.100	12.280	12.280	69,035,860
2024-11-11	11.200	11.960	11.170	11.840	11.840	45,537,401
2024-11-08	11.100	11.500	10.920	11.120	11.120	33,759,390
2024-11-07	10.500	11.090	10.420	11.000	11.000	27,048,200
2024-11-06	10.570	10.700	10.460	10.570	10.570	17,884,200
2024-11-05	10.170	10.690	10.150	10.550	10.550	19,512,409
2024-11-04	10.200	10.290	10.070	10.230	10.230	14,360,396
2024-11-01	11.060	11.060	10.100	10.160	10.160	29,159,917
2024-10-31	10.830	11.160	10.810	11.080	11.080	27,603,477
2024-10-30	11.100	11.190	10.770	10.970	10.970	23,253,060
2024-10-29	11.220	11.530	11.020	11.130	11.130	29,215,528
2024-10-28	11.010	11.500	10.940	11.350	11.350	29,750,701
2024-10-25	10.950	11.120	10.940	11.090	11.090	21,075,546

← NewerPage 8 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.