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
2023-10-27	17.040	17.220	16.870	17.190	11.136	4,882,920
2023-10-26	16.990	17.170	16.740	17.130	11.097	6,325,480
2023-10-25	17.190	17.330	16.850	16.930	10.968	5,777,172
2023-10-24	16.230	17.350	16.230	17.150	11.110	10,015,530
2023-10-23	16.150	17.100	16.150	16.400	10.624	8,861,274
2023-10-20	15.810	16.460	15.560	16.320	10.573	6,852,421
2023-10-19	16.930	16.930	15.890	16.120	10.443	11,370,287
2023-10-18	16.900	17.620	16.840	17.280	11.195	15,787,989
2023-10-17	16.330	16.490	16.180	16.330	10.579	2,241,820
2023-10-16	16.250	16.450	16.040	16.320	10.573	2,243,183
2023-10-13	16.680	16.740	16.210	16.300	10.560	2,806,647
2023-10-12	16.220	16.700	16.190	16.670	10.799	3,006,987
2023-10-11	16.420	16.420	16.100	16.190	10.488	1,961,083
2023-10-10	16.480	16.560	16.230	16.310	10.566	1,587,600
2023-10-09	16.450	16.570	16.350	16.480	10.676	1,940,680
2023-09-28	16.310	16.480	16.230	16.430	10.644	1,324,684
2023-09-27	16.080	16.430	16.000	16.280	10.547	1,690,920
2023-09-26	16.400	16.400	16.070	16.080	10.417	1,125,630
2023-09-25	16.350	16.570	16.230	16.280	10.547	922,740
2023-09-22	16.320	16.380	16.030	16.360	10.599	1,518,020
2023-09-21	16.350	16.380	16.110	16.210	10.501	1,563,380
2023-09-20	16.560	16.600	16.300	16.340	10.586	1,621,200
2023-09-19	16.690	16.810	16.450	16.550	10.722	1,839,040
2023-09-18	16.410	16.830	16.320	16.730	10.838	2,508,343
2023-09-15	16.430	16.550	16.310	16.410	10.631	1,560,160
2023-09-14	16.500	16.520	16.250	16.430	10.644	1,516,480
2023-09-13	16.680	16.680	16.270	16.440	10.650	1,731,240
2023-09-12	16.480	16.720	16.390	16.690	10.812	2,464,560
2023-09-11	16.410	16.580	16.320	16.480	10.676	1,584,520
2023-09-08	16.360	16.480	16.300	16.360	10.599	1,497,440
2023-09-07	16.450	16.540	16.210	16.280	10.547	1,670,620
2023-09-06	16.330	16.440	16.110	16.440	10.650	1,933,820
2023-09-05	16.490	16.490	16.150	16.240	10.521	1,320,480
2023-09-04	16.080	16.360	16.080	16.360	10.599	2,380,840
2023-09-01	16.100	16.340	16.000	16.090	10.424	1,242,080
2023-08-31	16.090	16.370	16.020	16.090	10.424	2,055,023
2023-08-30	15.580	16.300	15.550	16.090	10.424	5,612,927
2023-08-29	15.010	15.520	15.010	15.500	10.041	2,079,005
2023-08-28	15.450	15.560	15.000	15.020	9.730	2,182,143
2023-08-25	14.950	15.380	14.750	14.800	9.588	1,605,380
2023-08-24	15.050	15.130	14.810	14.960	9.692	635,460
2023-08-23	15.280	15.300	14.940	14.970	9.698	1,323,280
2023-08-22	15.860	15.860	14.980	15.290	9.905	2,431,660
2023-08-21	15.860	16.050	15.700	15.720	10.184	1,140,160
2023-08-18	15.750	16.150	15.730	15.870	10.281	1,666,560
2023-08-17	15.770	15.770	15.410	15.750	10.203	943,994
2023-08-16	15.600	15.750	15.570	15.570	10.087	832,860
2023-08-15	15.760	15.830	15.590	15.640	10.132	927,578
2023-08-14	15.530	15.770	15.530	15.770	10.216	1,005,163
2023-08-11	15.960	15.990	15.650	15.700	10.171	1,232,840
2023-08-10	16.020	16.070	15.710	15.910	10.307	1,840,403
2023-08-09	16.130	16.260	15.910	16.020	10.378	1,901,594
2023-08-08	15.900	16.360	15.700	16.250	10.527	4,188,660
2023-08-07	15.930	15.970	15.620	15.650	10.139	2,582,160
2023-08-04	16.000	16.040	15.860	15.930	10.320	1,503,320
2023-08-03	15.880	16.040	15.800	15.880	10.288	1,606,920
2023-08-02	15.940	16.040	15.820	15.870	10.281	1,280,860
2023-08-01	16.170	16.200	15.900	15.930	10.320	2,007,320
2023-07-31	16.170	16.320	16.120	16.210	10.501	1,844,710
2023-07-28	16.280	16.280	15.920	16.150	10.462	1,957,583

← NewerPage 13 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.