Linhai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.100 | 7.240 | 7.090 | 7.220 | 7.197 | 2,533,777 |
| 2021-11-08 | 7.070 | 7.140 | 6.970 | 7.100 | 7.077 | 3,572,678 |
| 2021-11-05 | 7.040 | 7.120 | 7.020 | 7.060 | 7.037 | 1,705,300 |
| 2021-11-04 | 7.010 | 7.140 | 6.990 | 7.040 | 7.017 | 3,394,107 |
| 2021-11-03 | 6.980 | 7.060 | 6.860 | 7.010 | 6.987 | 2,075,100 |
| 2021-11-02 | 7.150 | 7.150 | 6.950 | 6.980 | 6.957 | 3,211,425 |
| 2021-11-01 | 7.100 | 7.170 | 7.030 | 7.150 | 7.127 | 2,614,300 |
| 2021-10-29 | 6.780 | 7.220 | 6.720 | 7.150 | 7.127 | 2,676,940 |
| 2021-10-28 | 6.930 | 7.090 | 6.740 | 6.780 | 6.758 | 1,941,052 |
| 2021-10-27 | 7.250 | 7.250 | 6.980 | 7.000 | 6.977 | 2,370,900 |
| 2021-10-26 | 7.350 | 7.350 | 7.170 | 7.180 | 7.157 | 2,195,900 |
| 2021-10-25 | 7.260 | 7.330 | 7.150 | 7.290 | 7.266 | 2,290,300 |
| 2021-10-22 | 7.380 | 7.490 | 7.240 | 7.330 | 7.306 | 2,363,001 |
| 2021-10-21 | 7.580 | 7.600 | 7.350 | 7.390 | 7.366 | 2,631,318 |
| 2021-10-20 | 7.670 | 7.670 | 7.510 | 7.550 | 7.526 | 2,382,700 |
| 2021-10-19 | 7.600 | 7.800 | 7.520 | 7.630 | 7.605 | 5,117,711 |
| 2021-10-18 | 7.880 | 7.880 | 7.500 | 7.650 | 7.625 | 6,306,592 |
| 2021-10-15 | 7.420 | 8.000 | 7.390 | 7.900 | 7.875 | 7,399,223 |
| 2021-10-14 | 7.360 | 7.470 | 7.190 | 7.450 | 7.426 | 2,291,411 |
← NewerPage 21 of 21 · 1,219 trading days
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.