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
2024-04-25	15.300	15.670	15.260	15.570	10.426	5,921,934
2024-04-24	15.060	15.330	14.930	15.260	10.219	6,138,053
2024-04-23	15.160	15.310	14.800	15.050	10.078	6,764,231
2024-04-22	15.580	15.790	15.000	15.280	10.232	9,884,676
2024-04-19	15.450	15.950	15.350	15.860	10.621	12,310,302
2024-04-18	15.540	15.660	15.140	15.180	10.165	9,922,291
2024-04-17	15.300	15.920	15.100	15.700	10.513	13,063,254
2024-04-16	15.500	15.540	14.480	14.710	9.850	13,574,600
2024-04-15	15.690	16.630	15.180	15.780	10.567	22,389,714
2024-04-12	14.560	15.180	14.520	15.120	10.125	5,159,000
2024-04-11	14.390	14.760	14.250	14.560	9.750	2,976,302
2024-04-10	14.870	14.900	14.200	14.450	9.676	4,421,673
2024-04-09	14.820	15.350	14.820	15.350	9.944	4,105,360
2024-04-08	15.160	15.340	14.820	14.830	9.607	3,035,620
2024-04-03	15.160	15.520	14.930	15.270	9.892	3,601,721
2024-04-02	15.000	15.310	14.940	15.260	9.886	4,061,285
2024-04-01	14.630	15.110	14.510	15.110	9.789	5,764,045
2024-03-29	14.120	14.350	14.110	14.240	9.225	743,960
2024-03-28	13.900	14.360	13.880	14.120	9.147	2,294,957
2024-03-27	14.230	14.350	13.900	13.910	9.011	2,061,360
2024-03-26	14.210	14.380	14.020	14.300	9.264	2,258,680
2024-03-25	14.520	14.600	14.260	14.270	9.245	2,884,182
2024-03-22	14.740	14.890	14.510	14.610	9.465	2,360,260
2024-03-21	14.790	14.870	14.500	14.810	9.594	2,287,376
2024-03-20	14.710	14.870	14.610	14.760	9.562	2,227,246
2024-03-19	14.740	14.890	14.610	14.720	9.536	3,422,745
2024-03-18	14.500	14.720	14.350	14.620	9.471	4,974,662
2024-03-15	14.020	14.230	13.920	14.210	9.206	3,069,257
2024-03-14	14.360	14.400	13.970	14.090	9.128	3,084,620
2024-03-13	14.090	14.450	13.930	14.260	9.238	3,874,920
2024-03-12	13.780	14.000	13.700	13.990	9.063	4,524,633
2024-03-11	13.620	13.980	13.450	13.910	9.011	6,004,880
2024-03-08	13.690	13.770	13.410	13.680	8.862	5,672,300
2024-03-07	13.870	14.030	13.610	13.940	9.031	3,705,520
2024-03-06	13.570	13.980	13.430	13.810	8.947	3,378,060
2024-03-05	13.580	13.750	13.400	13.560	8.785	3,321,830
2024-03-04	13.490	13.670	13.260	13.660	8.849	3,527,252
2024-03-01	13.370	13.530	13.170	13.470	8.726	3,662,320
2024-02-29	12.720	13.250	12.450	13.250	8.584	5,141,780
2024-02-28	14.130	14.520	12.740	12.750	8.260	7,915,460
2024-02-27	13.460	14.150	13.270	14.150	9.167	3,692,780
2024-02-26	13.780	13.780	13.390	13.530	8.765	4,190,375
2024-02-23	12.930	13.620	12.880	13.570	8.791	4,418,687
2024-02-22	12.560	12.940	12.540	12.920	8.370	3,544,514
2024-02-21	12.400	13.170	12.400	12.650	8.195	4,294,959
2024-02-20	12.550	12.880	12.240	12.560	8.137	4,761,792
2024-02-19	11.790	12.550	11.610	12.550	8.130	9,042,730
2024-02-08	10.540	11.410	10.380	11.410	7.392	8,559,681
2024-02-07	10.990	11.030	10.120	10.370	6.718	7,977,366
2024-02-06	11.000	11.460	10.170	11.080	7.178	7,727,727
2024-02-05	12.200	12.560	11.300	11.300	7.320	5,815,667
2024-02-02	13.300	13.430	12.210	12.560	8.137	4,135,952
2024-02-01	13.440	13.650	12.910	13.150	8.519	5,532,616
2024-01-31	14.000	14.120	13.320	13.440	8.707	4,816,620
2024-01-30	14.540	14.580	13.970	14.000	9.070	3,767,754
2024-01-29	14.980	15.070	14.560	14.580	9.445	3,540,738
2024-01-26	14.710	15.180	14.680	14.860	9.627	4,396,291
2024-01-25	14.530	14.770	14.300	14.730	9.543	5,276,457
2024-01-24	14.700	15.000	14.080	14.520	9.407	4,925,783
2024-01-23	14.510	14.750	14.120	14.410	9.335	3,899,700

← NewerPage 11 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.