Linewell Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 10.850 | 11.090 | 10.700 | 11.080 | 11.080 | 20,798,988 |
| 2024-10-23 | 11.150 | 11.240 | 10.840 | 10.890 | 10.890 | 28,564,103 |
| 2024-10-22 | 11.650 | 11.650 | 11.020 | 11.150 | 11.150 | 43,136,981 |
| 2024-10-21 | 11.310 | 12.430 | 10.830 | 11.960 | 11.960 | 74,075,952 |
| 2024-10-18 | 11.000 | 11.650 | 10.800 | 11.300 | 11.300 | 81,626,624 |
| 2024-10-17 | 9.900 | 10.710 | 9.850 | 10.710 | 10.710 | 23,502,346 |
| 2024-10-16 | 9.510 | 9.890 | 9.500 | 9.740 | 9.740 | 14,625,600 |
| 2024-10-15 | 9.800 | 10.180 | 9.550 | 9.700 | 9.700 | 21,730,838 |
| 2024-10-14 | 9.550 | 9.920 | 9.310 | 9.910 | 9.910 | 18,597,859 |
| 2024-10-11 | 10.050 | 10.190 | 9.310 | 9.480 | 9.480 | 23,619,119 |
| 2024-10-10 | 10.710 | 10.850 | 10.120 | 10.270 | 10.270 | 25,421,833 |
| 2024-10-09 | 11.200 | 11.200 | 10.260 | 10.260 | 10.260 | 34,484,960 |
| 2024-10-08 | 11.370 | 11.370 | 10.450 | 11.370 | 11.370 | 53,137,979 |
| 2024-09-30 | 9.800 | 10.350 | 9.600 | 10.340 | 10.340 | 46,932,829 |
| 2024-09-27 | 9.170 | 9.450 | 9.100 | 9.420 | 9.420 | 19,645,658 |
| 2024-09-26 | 8.900 | 9.090 | 8.780 | 9.090 | 9.090 | 28,071,798 |
| 2024-09-25 | 8.940 | 9.190 | 8.860 | 9.000 | 9.000 | 34,488,680 |
| 2024-09-24 | 8.890 | 9.080 | 8.640 | 9.000 | 9.000 | 39,002,629 |
| 2024-09-23 | 9.400 | 9.950 | 9.130 | 9.150 | 9.150 | 53,013,347 |
| 2024-09-20 | 8.740 | 9.140 | 8.710 | 9.130 | 9.130 | 42,165,459 |
| 2024-09-19 | 8.510 | 9.310 | 8.380 | 8.750 | 8.750 | 44,736,535 |
| 2024-09-18 | 8.380 | 8.590 | 8.330 | 8.510 | 8.510 | 31,438,393 |
| 2024-09-13 | 8.760 | 8.760 | 8.300 | 8.310 | 8.310 | 46,702,535 |
| 2024-09-12 | 7.870 | 8.620 | 7.870 | 8.620 | 8.620 | 34,007,293 |
| 2024-09-11 | 7.860 | 7.930 | 7.800 | 7.840 | 7.840 | 4,641,098 |
| 2024-09-10 | 7.700 | 7.950 | 7.610 | 7.900 | 7.900 | 8,006,199 |
| 2024-09-09 | 7.680 | 7.830 | 7.570 | 7.750 | 7.750 | 6,484,600 |
| 2024-09-06 | 8.020 | 8.050 | 7.730 | 7.780 | 7.780 | 8,956,058 |
| 2024-09-05 | 7.930 | 8.060 | 7.900 | 8.010 | 8.010 | 7,930,400 |
| 2024-09-04 | 7.900 | 8.100 | 7.880 | 7.930 | 7.930 | 8,621,386 |
| 2024-09-03 | 7.880 | 8.060 | 7.870 | 8.030 | 8.030 | 10,842,000 |
| 2024-09-02 | 8.060 | 8.180 | 7.930 | 7.950 | 7.950 | 16,551,258 |
| 2024-08-30 | 7.840 | 8.180 | 7.840 | 8.060 | 8.060 | 20,644,860 |
| 2024-08-29 | 7.770 | 7.980 | 7.770 | 7.890 | 7.890 | 16,448,040 |
| 2024-08-28 | 7.640 | 8.180 | 7.550 | 7.880 | 7.880 | 20,088,913 |
| 2024-08-27 | 7.760 | 8.100 | 7.680 | 7.850 | 7.850 | 23,571,324 |
| 2024-08-26 | 7.720 | 7.770 | 7.510 | 7.540 | 7.540 | 14,900,300 |
| 2024-08-23 | 7.590 | 8.150 | 7.590 | 7.770 | 7.770 | 21,522,795 |
| 2024-08-22 | 7.490 | 7.860 | 7.310 | 7.640 | 7.640 | 11,383,887 |
| 2024-08-21 | 7.510 | 7.650 | 7.430 | 7.450 | 7.450 | 3,637,500 |
| 2024-08-20 | 7.720 | 7.750 | 7.530 | 7.550 | 7.550 | 4,472,100 |
| 2024-08-19 | 7.760 | 7.850 | 7.680 | 7.720 | 7.720 | 3,907,800 |
| 2024-08-16 | 7.830 | 7.850 | 7.710 | 7.720 | 7.720 | 3,944,400 |
| 2024-08-15 | 7.650 | 7.810 | 7.570 | 7.790 | 7.790 | 7,016,902 |
| 2024-08-14 | 7.660 | 7.750 | 7.640 | 7.660 | 7.660 | 3,537,339 |
| 2024-08-13 | 7.380 | 7.720 | 7.360 | 7.700 | 7.700 | 8,125,508 |
| 2024-08-12 | 7.460 | 7.500 | 7.350 | 7.380 | 7.380 | 4,203,000 |
| 2024-08-09 | 7.610 | 7.690 | 7.490 | 7.490 | 7.490 | 4,318,247 |
| 2024-08-08 | 7.710 | 7.710 | 7.480 | 7.600 | 7.600 | 5,442,000 |
| 2024-08-07 | 7.680 | 7.810 | 7.630 | 7.710 | 7.710 | 4,853,900 |
| 2024-08-06 | 7.620 | 7.720 | 7.550 | 7.670 | 7.670 | 6,456,717 |
| 2024-08-05 | 7.800 | 7.900 | 7.480 | 7.540 | 7.540 | 11,658,939 |
| 2024-08-02 | 7.990 | 8.150 | 7.880 | 7.890 | 7.890 | 11,949,600 |
| 2024-08-01 | 7.890 | 8.200 | 7.880 | 8.070 | 8.070 | 18,813,920 |
| 2024-07-31 | 7.910 | 8.010 | 7.820 | 7.960 | 7.960 | 18,640,154 |
| 2024-07-30 | 8.000 | 8.000 | 7.780 | 7.820 | 7.820 | 27,162,767 |
| 2024-07-29 | 7.720 | 8.400 | 7.620 | 8.150 | 8.150 | 34,672,473 |
| 2024-07-26 | 7.600 | 7.700 | 7.600 | 7.640 | 7.640 | 5,426,936 |
| 2024-07-25 | 7.350 | 7.740 | 7.330 | 7.640 | 7.640 | 8,010,206 |
| 2024-07-24 | 7.480 | 7.530 | 7.360 | 7.400 | 7.400 | 4,467,030 |
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.