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
2023-04-28	15.520	15.960	15.370	15.900	10.300	3,065,580
2023-04-27	15.300	16.130	15.010	15.540	10.067	4,175,780
2023-04-26	15.740	15.940	15.360	15.360	9.951	3,559,463
2023-04-25	16.110	16.180	15.470	15.760	10.210	4,633,440
2023-04-24	16.000	16.440	15.800	16.190	10.488	6,397,300
2023-04-21	15.790	16.550	15.600	15.950	10.333	8,358,280
2023-04-20	15.700	15.910	15.580	15.790	10.229	5,075,814
2023-04-19	15.700	16.050	15.630	15.770	10.216	4,237,878
2023-04-18	16.260	16.260	15.610	15.760	10.210	9,469,107
2023-04-17	14.690	16.150	14.690	16.150	10.462	7,877,214
2023-04-14	14.450	14.740	14.440	14.680	9.510	1,504,580
2023-04-13	14.520	14.620	14.440	14.480	9.381	1,155,420
2023-04-12	14.670	14.690	14.470	14.590	9.452	1,288,179
2023-04-11	14.530	14.650	14.450	14.610	9.465	1,324,031
2023-04-10	14.990	14.990	14.480	14.530	9.413	2,646,498
2023-04-07	14.990	15.050	14.810	14.940	9.679	1,419,395
2023-04-06	15.040	15.050	14.750	14.810	9.594	2,209,583
2023-04-04	15.550	15.550	15.030	15.080	9.769	3,026,800
2023-04-03	15.700	15.710	15.470	15.540	10.067	2,588,037
2023-03-31	15.900	15.900	15.580	15.630	10.126	1,625,540
2023-03-30	15.840	16.110	15.550	15.810	10.242	2,447,807
2023-03-29	16.080	16.290	15.690	15.700	10.171	1,946,240
2023-03-28	16.530	16.600	16.200	16.380	10.482	2,020,174
2023-03-27	16.380	16.600	16.240	16.550	10.591	2,771,554
2023-03-24	16.530	16.730	16.350	16.410	10.501	3,489,656
2023-03-23	16.990	17.040	16.500	16.650	10.655	5,918,194
2023-03-22	17.390	17.450	16.910	16.990	10.872	3,717,523
2023-03-21	16.790	17.460	16.580	17.320	11.083	5,845,204
2023-03-20	17.700	17.700	16.610	16.760	10.725	7,350,840
2023-03-17	17.040	18.090	16.980	17.320	11.083	8,955,888
2023-03-16	17.470	17.840	16.820	16.940	10.840	6,361,686
2023-03-15	17.410	18.080	17.270	17.270	11.051	12,354,631
2023-03-14	16.610	17.410	16.400	17.280	11.058	12,143,567
2023-03-13	15.660	17.250	15.610	16.960	10.853	14,101,929
2023-03-10	15.630	15.760	15.420	15.680	10.034	1,579,068
2023-03-09	15.590	15.990	15.580	15.700	10.047	1,682,844
2023-03-08	15.540	15.740	15.450	15.600	9.983	1,211,280
2023-03-07	15.870	16.170	15.480	15.540	9.944	2,049,524
2023-03-06	15.780	15.890	15.620	15.880	10.162	1,808,660
2023-03-03	16.050	16.200	15.640	15.670	10.028	2,452,800
2023-03-02	16.000	16.300	15.820	15.900	10.175	4,368,845
2023-03-01	15.800	15.970	15.650	15.830	10.130	2,478,840
2023-02-28	15.600	15.940	15.580	15.700	10.047	3,003,243
2023-02-27	15.780	16.200	15.650	15.990	10.232	3,469,239
2023-02-24	15.810	15.910	15.510	15.780	10.098	1,596,840
2023-02-23	15.880	16.070	15.740	15.920	10.188	2,048,228
2023-02-22	15.540	15.900	15.440	15.880	10.162	2,320,844
2023-02-21	15.750	15.750	15.460	15.580	9.970	2,179,800
2023-02-20	15.780	15.780	15.410	15.690	10.040	2,537,780
2023-02-17	15.730	15.890	15.480	15.820	10.124	2,834,274
2023-02-16	16.000	16.320	15.440	15.630	10.002	4,088,980
2023-02-15	15.660	16.090	15.590	16.000	10.239	3,333,094
2023-02-14	15.810	15.870	15.580	15.670	10.028	2,343,003
2023-02-13	15.420	15.820	15.420	15.810	10.117	2,620,074
2023-02-10	15.400	15.600	15.280	15.470	9.900	2,276,820
2023-02-09	15.300	15.580	15.250	15.380	9.842	3,438,215
2023-02-08	15.000	15.660	14.950	15.380	9.842	3,841,143
2023-02-07	14.930	15.020	14.880	14.990	9.592	1,098,445
2023-02-06	15.030	15.090	14.890	14.930	9.554	1,281,980
2023-02-03	15.110	15.250	14.930	15.060	9.637	1,669,743

← NewerPage 15 of 21 · 1,213 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.