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
2023-02-02	15.000	15.210	14.890	15.100	9.663	1,925,560
2023-02-01	14.920	14.990	14.830	14.970	9.580	1,502,443
2023-01-31	14.630	14.930	14.520	14.890	9.528	1,861,342
2023-01-30	14.500	14.660	14.450	14.610	9.349	1,824,723
2023-01-20	14.330	14.400	14.300	14.390	9.209	798,649
2023-01-19	14.280	14.340	14.210	14.300	9.151	1,276,849
2023-01-18	14.400	14.400	14.200	14.280	9.138	1,056,448
2023-01-17	14.300	14.390	14.220	14.300	9.151	785,960
2023-01-16	14.220	14.300	14.060	14.200	9.087	827,374
2023-01-13	14.070	14.140	14.020	14.140	9.049	625,520
2023-01-12	14.080	14.200	14.020	14.070	9.004	685,580
2023-01-11	14.120	14.260	14.010	14.060	8.997	882,415
2023-01-10	14.160	14.270	14.100	14.190	9.080	953,958
2023-01-09	14.110	14.270	14.110	14.180	9.074	945,838
2023-01-06	14.050	14.240	14.050	14.100	9.023	1,417,211
2023-01-05	14.010	14.120	13.930	14.040	8.985	971,460
2023-01-04	13.880	14.050	13.840	14.000	8.959	1,111,236
2023-01-03	13.640	13.880	13.520	13.880	8.882	1,142,587
2022-12-30	13.530	13.650	13.520	13.550	8.671	559,585
2022-12-29	13.680	13.850	13.540	13.540	8.665	836,501
2022-12-28	14.010	14.030	13.680	13.690	8.761	1,000,010
2022-12-27	13.800	14.060	13.710	14.000	8.959	1,299,975
2022-12-26	13.500	13.800	13.430	13.800	8.831	742,124
2022-12-23	13.480	13.610	13.360	13.470	8.620	1,069,699
2022-12-22	13.850	13.890	13.450	13.510	8.645	1,213,940
2022-12-21	13.910	14.000	13.740	13.850	8.863	807,240
2022-12-20	13.860	13.930	13.660	13.880	8.882	723,520
2022-12-19	14.230	14.230	13.760	13.800	8.831	1,262,520
2022-12-16	14.420	14.470	14.140	14.180	9.074	1,309,627
2022-12-15	14.530	14.530	14.400	14.490	9.272	802,569
2022-12-14	14.560	14.560	14.360	14.400	9.215	810,600
2022-12-13	14.500	14.520	14.410	14.460	9.253	784,280
2022-12-12	14.690	14.690	14.410	14.530	9.298	1,060,194
2022-12-09	14.650	14.730	14.630	14.690	9.401	808,200
2022-12-08	14.760	14.810	14.560	14.700	9.407	1,457,654
2022-12-07	14.700	14.740	14.580	14.700	9.407	1,110,620
2022-12-06	14.770	14.840	14.690	14.730	9.426	1,217,554
2022-12-05	14.710	14.780	14.600	14.770	9.452	1,278,002
2022-12-02	14.540	14.650	14.530	14.610	9.349	1,194,060
2022-12-01	14.500	14.730	14.490	14.540	9.304	1,623,592
2022-11-30	14.460	14.620	14.360	14.450	9.247	1,651,671
2022-11-29	14.310	14.490	14.200	14.460	9.253	1,324,862
2022-11-28	14.520	14.520	14.140	14.240	9.112	1,716,467
2022-11-25	15.050	15.060	14.520	14.530	9.298	2,833,880
2022-11-24	15.700	15.700	14.750	15.050	9.631	4,478,817
2022-11-23	15.120	15.120	14.470	14.940	9.560	3,080,980
2022-11-22	15.050	15.290	14.790	15.090	9.656	2,551,313
2022-11-21	14.940	15.090	14.700	15.090	9.656	2,418,071
2022-11-18	15.680	15.690	15.030	15.090	9.656	3,411,702
2022-11-17	15.100	15.220	14.900	15.220	9.740	1,263,082
2022-11-16	15.390	15.390	15.040	15.110	9.669	2,323,493
2022-11-15	15.160	15.440	14.740	15.090	9.656	2,253,858
2022-11-14	15.360	15.360	14.800	14.810	9.477	2,617,570
2022-11-11	15.600	15.660	14.980	15.190	9.720	4,262,991
2022-11-10	15.670	15.670	14.950	15.120	9.676	4,257,212
2022-11-09	15.070	15.580	14.910	15.500	9.919	3,251,294
2022-11-08	14.760	15.140	14.650	15.070	9.644	2,649,508
2022-11-07	14.770	14.880	14.370	14.830	9.490	2,493,036
2022-11-04	14.240	14.620	14.120	14.600	9.343	1,627,035
2022-11-03	14.000	14.180	13.950	14.120	9.036	1,111,244

← NewerPage 16 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.