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
2023-07-27	16.400	16.650	16.120	16.140	10.456	2,127,160
2023-07-26	16.730	16.900	16.360	16.400	10.624	3,143,224
2023-07-25	16.900	17.020	16.570	16.760	10.858	3,411,968
2023-07-24	17.220	17.390	16.630	16.750	10.851	4,600,484
2023-07-21	17.320	17.590	17.210	17.300	11.207	2,786,140
2023-07-20	17.770	17.770	17.300	17.340	11.233	3,213,238
2023-07-19	17.690	18.110	17.450	17.610	11.408	5,377,968
2023-07-18	17.210	17.960	17.030	17.730	11.486	7,655,968
2023-07-17	17.660	17.700	17.100	17.210	11.149	5,684,016
2023-07-14	17.740	18.150	17.320	17.680	11.454	9,850,625
2023-07-13	17.480	18.340	17.010	17.860	11.570	16,268,492
2023-07-12	16.500	17.100	16.400	16.990	11.007	8,707,367
2023-07-11	16.660	16.800	16.400	16.490	10.683	2,880,525
2023-07-10	16.430	16.680	16.410	16.660	10.793	2,493,820
2023-07-07	16.470	16.630	16.310	16.430	10.644	1,637,927
2023-07-06	16.470	16.540	16.340	16.480	10.676	1,588,720
2023-07-05	16.610	16.610	16.400	16.400	10.624	1,946,420
2023-07-04	16.540	16.770	16.490	16.600	10.754	2,685,314
2023-07-03	16.720	16.970	16.500	16.530	10.709	3,332,285
2023-06-30	16.500	16.850	16.450	16.720	10.832	3,982,305
2023-06-29	16.190	16.770	16.150	16.510	10.696	3,771,665
2023-06-28	16.140	16.470	15.840	16.290	10.553	2,705,998
2023-06-27	15.960	16.500	15.910	16.220	10.508	2,689,345
2023-06-26	16.350	16.430	15.970	15.980	10.352	2,969,209
2023-06-21	16.840	16.990	16.300	16.350	10.592	3,974,877
2023-06-20	16.700	17.050	16.650	16.710	10.825	6,092,581
2023-06-19	16.450	17.020	16.310	17.020	11.026	8,748,940
2023-06-16	16.290	16.670	16.210	16.540	10.715	5,772,229
2023-06-15	16.500	16.550	16.210	16.260	10.534	2,833,040
2023-06-14	15.910	16.500	15.870	16.360	10.599	5,122,703
2023-06-13	16.200	16.320	15.880	15.910	10.307	3,778,320
2023-06-12	15.790	16.240	15.540	16.240	10.521	3,623,340
2023-06-09	15.700	15.960	15.560	15.830	10.255	2,957,444
2023-06-08	16.030	16.250	15.790	15.800	10.236	3,246,040
2023-06-07	16.440	16.600	16.040	16.180	10.482	5,607,005
2023-06-06	16.310	16.870	16.200	16.630	10.773	9,261,698
2023-06-05	16.330	16.380	16.020	16.300	10.560	4,277,840
2023-06-02	15.550	16.330	15.380	16.150	10.462	6,312,040
2023-06-01	15.220	15.450	15.210	15.360	9.951	1,376,340
2023-05-31	15.680	15.680	15.170	15.200	9.847	2,748,620
2023-05-30	15.600	15.800	15.470	15.660	10.145	1,912,789
2023-05-29	15.940	15.940	15.560	15.590	10.100	2,492,000
2023-05-26	15.980	16.240	15.510	15.950	10.333	3,633,886
2023-05-25	15.880	15.980	15.350	15.900	10.300	5,601,484
2023-05-24	16.360	16.360	16.010	16.030	10.385	5,398,647
2023-05-23	16.050	16.480	15.710	16.400	10.624	6,840,496
2023-05-22	16.000	16.080	15.900	16.080	10.417	2,415,138
2023-05-19	16.080	16.280	15.850	16.080	10.417	3,919,160
2023-05-18	16.270	16.270	15.960	16.180	10.482	3,802,072
2023-05-17	15.980	16.480	15.640	16.250	10.527	6,347,292
2023-05-16	16.120	16.300	15.830	16.080	10.417	3,605,565
2023-05-15	15.470	16.110	15.470	16.110	10.437	4,279,156
2023-05-12	16.000	16.150	15.460	15.550	10.074	3,720,080
2023-05-11	15.600	16.010	15.510	15.990	10.359	3,233,414
2023-05-10	15.500	15.780	15.310	15.700	10.171	3,320,242
2023-05-09	15.920	16.260	15.490	15.550	10.074	4,795,778
2023-05-08	16.090	16.400	15.810	15.920	10.313	3,074,365
2023-05-05	16.280	16.280	15.710	16.090	10.424	2,942,049
2023-05-04	15.890	16.350	15.770	16.220	10.508	3,811,920
2023-04-28	15.520	15.960	15.370	15.900	10.300	3,065,580

← NewerPage 14 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.