Linhai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.770 | 8.820 | 8.510 | 8.520 | 8.520 | 2,961,900 |
| 2026-10-21 | 8.870 | 8.930 | 8.710 | 8.760 | 8.760 | 2,386,800 |
| 2026-10-20 | 8.860 | 8.960 | 8.720 | 8.810 | 8.810 | 3,781,600 |
| 2026-10-19 | 8.880 | 8.930 | 8.500 | 8.790 | 8.790 | 3,445,499 |
| 2026-10-16 | 8.810 | 9.070 | 8.770 | 8.880 | 8.880 | 3,186,000 |
| 2026-10-15 | 8.880 | 8.930 | 8.630 | 8.730 | 8.730 | 4,292,500 |
| 2026-10-14 | 9.340 | 9.410 | 8.930 | 9.040 | 9.040 | 3,501,300 |
| 2026-10-13 | 9.100 | 9.430 | 8.850 | 9.350 | 9.350 | 4,511,100 |
| 2026-10-12 | 9.450 | 9.450 | 9.150 | 9.280 | 9.280 | 2,794,300 |
| 2026-10-09 | 9.370 | 9.410 | 9.020 | 9.380 | 9.380 | 3,055,900 |
| 2026-10-08 | 9.450 | 9.510 | 9.260 | 9.350 | 9.350 | 3,029,400 |
| 2026-09-30 | 9.510 | 9.520 | 9.320 | 9.400 | 9.400 | 2,528,500 |
| 2026-09-29 | 9.400 | 9.490 | 9.270 | 9.410 | 9.410 | 3,469,349 |
| 2026-09-28 | 9.280 | 9.540 | 9.280 | 9.360 | 9.360 | 3,350,202 |
| 2026-09-24 | 9.300 | 9.450 | 9.200 | 9.420 | 9.420 | 3,041,200 |
| 2026-09-23 | 9.330 | 9.380 | 9.110 | 9.290 | 9.290 | 2,781,200 |
| 2026-09-22 | 9.270 | 9.380 | 9.150 | 9.280 | 9.280 | 2,369,300 |
Page 1 of 1 · 17 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.