Shandong Link Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	13.420	13.680	13.350	13.420	8.987	2,384,340
2024-07-23	14.020	14.030	13.550	13.560	9.080	3,063,684
2024-07-22	14.200	14.260	13.930	13.960	9.348	4,238,500
2024-07-19	13.970	14.320	13.880	14.230	9.529	3,485,743
2024-07-18	14.010	14.040	13.650	13.970	9.355	3,983,134
2024-07-17	14.690	14.710	14.120	14.140	9.469	4,694,130
2024-07-16	15.010	15.100	14.430	14.620	9.790	8,549,450
2024-07-15	15.000	15.490	14.800	15.130	10.132	11,531,794
2024-07-12	14.400	14.500	14.250	14.410	9.650	2,030,723
2024-07-11	14.100	14.530	14.100	14.480	9.697	3,287,340
2024-07-10	14.000	14.170	13.870	13.930	9.328	2,544,673
2024-07-09	13.500	14.080	13.320	14.050	9.409	3,138,380
2024-07-08	13.950	14.170	13.560	13.600	9.107	2,744,280
2024-07-05	13.680	14.020	13.590	13.910	9.315	2,162,160
2024-07-04	14.140	14.280	13.660	13.760	9.214	2,613,660
2024-07-03	14.580	14.640	14.070	14.140	9.469	2,665,740
2024-07-02	14.650	14.810	14.450	14.580	9.763	3,072,860
2024-07-01	14.380	14.750	14.290	14.630	9.797	3,378,200
2024-06-28	14.480	14.720	14.300	14.520	9.723	3,360,280
2024-06-27	15.030	15.100	14.420	14.480	9.697	3,726,240
2024-06-26	14.250	15.000	14.150	14.880	9.964	4,135,600
2024-06-25	13.990	14.440	13.860	14.180	9.496	4,474,120
2024-06-24	14.400	14.410	13.840	13.850	9.275	4,124,324
2024-06-21	14.460	14.690	14.360	14.540	9.737	2,027,900
2024-06-20	14.900	15.070	14.580	14.580	9.763	2,357,740
2024-06-19	14.900	15.200	14.900	14.900	9.978	2,757,020
2024-06-18	14.570	14.960	14.560	14.940	10.004	3,140,970
2024-06-17	14.710	14.850	14.520	14.610	9.784	2,754,780
2024-06-14	14.870	14.950	14.610	14.740	9.871	2,790,340
2024-06-13	14.900	15.120	14.800	14.880	9.964	2,856,420
2024-06-12	14.900	15.300	14.900	14.980	10.031	4,538,520
2024-06-11	14.720	15.150	14.380	15.090	10.105	6,396,388
2024-06-07	14.290	14.960	14.280	14.820	9.924	6,407,655
2024-06-06	15.050	15.270	13.990	14.170	9.489	8,107,493
2024-06-05	15.900	15.910	15.030	15.090	10.105	4,942,140
2024-06-04	16.130	16.230	15.600	15.920	10.661	5,083,400
2024-06-03	16.370	16.460	16.030	16.150	10.815	3,289,001
2024-05-31	16.370	16.520	16.260	16.440	11.009	2,942,794
2024-05-30	16.610	16.860	16.350	16.370	10.962	3,800,160
2024-05-29	16.570	16.770	16.480	16.600	11.116	3,363,603
2024-05-28	16.800	17.200	16.550	16.680	11.170	5,079,690
2024-05-27	16.400	16.800	16.350	16.800	11.250	5,100,620
2024-05-24	16.790	17.120	16.510	16.600	11.116	3,522,260
2024-05-23	16.630	16.790	16.430	16.700	11.183	4,601,100
2024-05-22	16.810	16.860	16.540	16.630	11.136	3,023,146
2024-05-21	16.790	17.050	16.660	16.900	11.317	2,857,400
2024-05-20	16.870	17.010	16.710	16.810	11.257	3,106,040
2024-05-17	16.680	16.990	16.470	16.980	11.371	4,052,025
2024-05-16	16.750	17.060	16.620	16.650	11.150	4,067,980
2024-05-15	17.290	17.290	16.720	16.800	11.250	6,017,636
2024-05-14	16.780	17.290	16.660	17.290	11.578	7,035,600
2024-05-13	16.580	16.890	16.330	16.700	11.183	4,621,779
2024-05-10	16.680	16.950	16.580	16.710	11.190	4,018,999
2024-05-09	16.810	17.080	16.770	16.800	11.250	4,621,338
2024-05-08	16.980	17.240	16.770	16.880	11.304	6,856,355
2024-05-07	16.760	17.160	16.560	17.050	11.417	8,948,996
2024-05-06	16.020	16.760	16.020	16.700	11.183	12,325,791
2024-04-30	15.800	15.920	15.610	15.880	10.634	5,656,716
2024-04-29	15.620	15.750	15.380	15.740	10.540	6,506,640
2024-04-26	15.470	16.000	15.250	15.650	10.480	8,029,560

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.3000 CNY
2026-04-08	0.5000 CNY
2025-10-24	0.3000 CNY
2025-03-31	0.3000 CNY
2024-11-12	0.1000 CNY
2024-04-10	0.5000 CNY
2023-03-29	0.2000 CNY
2022-07-04	0.5000 CNY

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