Linhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.160	7.310	7.080	7.250	7.227	3,715,900
2022-05-09	7.230	7.550	7.170	7.250	7.227	3,739,766
2022-05-06	7.140	7.270	7.040	7.230	7.207	2,463,701
2022-05-05	7.370	7.390	7.220	7.260	7.237	3,053,679
2022-04-29	6.870	7.280	6.870	7.230	7.207	3,817,000
2022-04-28	6.890	7.000	6.700	6.890	6.868	4,153,500
2022-04-27	6.750	7.050	6.400	6.990	6.967	5,983,112
2022-04-26	7.190	7.320	6.910	6.990	6.967	3,556,200
2022-04-25	7.840	7.970	7.190	7.280	7.257	4,351,100
2022-04-22	8.150	8.150	7.900	7.990	7.964	2,868,400
2022-04-21	8.480	8.480	8.000	8.120	8.094	3,500,754
2022-04-20	8.500	8.770	8.420	8.520	8.493	3,340,300
2022-04-19	8.360	8.580	8.220	8.470	8.443	2,996,107
2022-04-18	7.970	8.410	7.900	8.270	8.243	2,911,463
2022-04-15	8.580	8.580	8.070	8.160	8.134	4,104,884
2022-04-14	8.620	8.780	8.500	8.550	8.522	2,483,900
2022-04-13	8.880	8.930	8.540	8.610	8.582	2,906,600
2022-04-12	8.760	8.900	8.520	8.880	8.851	3,229,199
2022-04-11	9.020	9.100	8.610	8.680	8.652	4,693,600
2022-04-08	9.170	9.240	8.950	9.110	9.081	4,110,001
2022-04-07	9.380	9.500	8.930	9.180	9.150	8,155,200
2022-04-06	9.310	9.490	9.210	9.310	9.280	5,660,500
2022-04-01	9.360	9.550	9.250	9.340	9.310	6,829,600
2022-03-31	9.000	9.750	9.000	9.490	9.459	14,653,120
2022-03-30	8.840	9.410	8.840	8.960	8.931	7,063,100
2022-03-29	9.010	9.100	8.790	8.810	8.782	3,319,000
2022-03-28	9.350	9.350	8.920	9.020	8.991	6,370,400
2022-03-25	9.170	9.680	9.100	9.400	9.370	7,484,738
2022-03-24	9.150	9.220	9.060	9.100	9.071	2,966,292
2022-03-23	9.350	9.400	9.100	9.210	9.180	3,749,200
2022-03-22	9.400	9.490	9.260	9.360	9.330	3,817,000
2022-03-21	9.150	9.380	9.140	9.350	9.320	4,850,875
2022-03-18	8.670	9.410	8.660	9.190	9.160	8,340,600
2022-03-17	8.990	9.250	8.650	8.750	8.722	8,139,101
2022-03-16	8.800	9.080	8.570	8.960	8.931	6,205,491
2022-03-15	9.260	9.390	8.670	8.670	8.642	7,829,599
2022-03-14	9.670	9.680	9.280	9.280	9.250	10,657,901
2022-03-11	9.950	9.950	9.370	9.770	9.738	16,745,717
2022-03-10	8.920	9.610	8.920	9.610	9.579	5,999,368
2022-03-09	8.880	9.010	8.300	8.740	8.712	6,714,172
2022-03-08	9.390	9.480	8.880	8.940	8.911	7,459,354
2022-03-07	9.150	9.580	8.900	9.500	9.469	10,810,100
2022-03-04	9.000	9.370	8.900	9.170	9.140	8,126,200
2022-03-03	9.070	9.090	8.860	8.980	8.951	2,732,141
2022-03-02	9.020	9.070	8.920	8.990	8.961	2,677,000
2022-03-01	8.890	9.240	8.780	9.070	9.041	3,748,300
2022-02-28	9.090	9.140	8.680	8.810	8.782	3,231,900
2022-02-25	9.000	9.240	8.890	9.040	9.011	4,703,700
2022-02-24	9.090	9.360	8.750	9.050	9.021	8,241,901
2022-02-23	9.400	9.780	9.050	9.170	9.140	8,018,011
2022-02-22	9.140	9.180	8.890	9.010	8.981	3,393,602
2022-02-21	9.000	9.140	8.830	9.110	9.081	3,219,701
2022-02-18	9.010	9.100	8.810	9.100	9.071	3,798,020
2022-02-17	9.160	9.240	8.980	9.080	9.051	5,899,384
2022-02-16	8.800	9.280	8.750	9.160	9.130	9,083,680
2022-02-15	8.770	8.950	8.630	8.800	8.772	7,620,058
2022-02-14	8.170	8.950	8.100	8.950	8.921	5,570,660
2022-02-11	8.200	8.230	8.080	8.140	8.114	2,288,500
2022-02-10	8.260	8.260	8.160	8.230	8.203	1,426,200
2022-02-09	8.290	8.290	8.160	8.250	8.223	1,668,700

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-21	0.0300 CNY
2020-08-07	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.