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
2022-11-02	14.150	14.270	14.000	14.110	9.029	1,491,655
2022-11-01	13.880	14.130	13.720	14.130	9.042	1,668,660
2022-10-31	13.500	13.880	13.360	13.720	8.780	2,123,520
2022-10-28	14.680	14.680	13.390	13.410	8.581	4,905,320
2022-10-27	15.050	15.170	14.840	14.880	9.522	1,282,260
2022-10-26	14.730	15.060	14.700	15.050	9.631	1,290,100
2022-10-25	14.650	14.790	14.320	14.610	9.349	1,491,560
2022-10-24	14.770	15.300	14.720	14.730	9.426	2,020,900
2022-10-21	14.960	15.020	14.680	14.770	9.452	1,121,960
2022-10-20	14.960	15.050	14.680	14.840	9.496	1,222,060
2022-10-19	15.230	15.230	14.930	14.940	9.560	1,138,838
2022-10-18	15.350	15.350	15.100	15.200	9.727	1,239,140
2022-10-17	14.950	15.310	14.950	15.230	9.746	1,628,060
2022-10-14	14.790	15.100	14.780	15.070	9.644	1,149,632
2022-10-13	14.600	14.870	14.500	14.760	9.445	1,057,980
2022-10-12	14.420	14.690	14.070	14.620	9.356	1,313,480
2022-10-11	14.180	14.450	14.170	14.450	9.247	992,740
2022-10-10	14.550	14.700	14.150	14.190	9.080	1,167,423
2022-09-30	14.760	14.850	14.480	14.550	9.311	897,680
2022-09-29	14.990	15.080	14.610	14.740	9.432	959,000
2022-09-28	15.370	15.390	14.790	14.840	9.496	1,225,557
2022-09-27	14.870	15.390	14.870	15.330	9.810	1,147,815
2022-09-26	15.250	15.280	14.880	14.950	9.567	1,435,980
2022-09-23	15.760	15.900	15.300	15.410	9.861	1,330,526
2022-09-22	15.670	15.860	15.590	15.680	10.034	1,121,374
2022-09-21	15.780	15.830	15.460	15.780	10.098	1,105,692
2022-09-20	15.610	15.870	15.520	15.850	10.143	1,058,349
2022-09-19	15.470	15.780	15.240	15.460	9.893	1,629,600
2022-09-16	16.000	16.000	15.510	15.510	9.925	1,439,760
2022-09-15	16.560	16.560	15.660	15.870	10.156	2,270,472
2022-09-14	16.580	16.660	16.300	16.500	10.559	1,325,380
2022-09-13	16.760	17.060	16.650	16.710	10.693	1,699,460
2022-09-09	17.150	17.200	16.670	16.700	10.687	1,536,299
2022-09-08	17.160	17.360	16.900	16.990	10.872	1,721,720
2022-09-07	17.120	17.500	17.080	17.300	11.071	2,287,154
2022-09-06	16.710	17.460	16.680	17.190	11.000	3,452,923
2022-09-05	17.040	17.300	16.620	16.700	10.687	1,978,200
2022-09-02	16.580	17.010	16.430	17.000	10.879	2,535,363
2022-09-01	16.860	16.870	16.420	16.580	10.610	2,924,972
2022-08-31	17.600	17.600	16.620	16.700	10.687	2,661,215
2022-08-30	17.890	17.950	17.240	17.420	11.147	2,024,083
2022-08-29	17.800	18.230	17.520	17.760	11.365	2,295,160
2022-08-26	17.580	18.450	17.490	17.990	11.512	3,846,500
2022-08-25	18.500	18.690	17.200	17.600	11.263	5,937,495
2022-08-24	19.390	19.490	18.400	18.560	11.877	4,500,442
2022-08-23	19.890	19.940	19.350	19.390	12.408	3,456,139
2022-08-22	19.970	20.100	19.450	19.890	12.728	5,166,523
2022-08-19	19.420	20.530	19.310	19.590	12.536	7,723,410
2022-08-18	19.880	20.130	18.830	19.150	12.255	13,362,195
2022-08-17	20.190	21.380	19.980	20.180	12.914	8,901,138
2022-08-16	19.960	20.480	19.400	20.200	12.926	9,196,093
2022-08-15	20.100	21.200	19.420	20.060	12.837	14,896,672
2022-08-12	18.660	20.490	18.210	19.790	12.664	16,518,017
2022-08-11	17.620	19.310	17.310	18.660	11.941	13,496,701
2022-08-10	16.810	17.950	16.810	17.550	11.231	6,149,740
2022-08-09	16.800	17.070	16.610	16.920	10.827	3,835,109
2022-08-08	16.000	16.870	15.940	16.810	10.757	4,188,380
2022-08-05	16.240	16.240	15.830	16.000	10.239	1,918,893
2022-08-04	16.040	16.330	15.850	16.100	10.303	2,479,352
2022-08-03	16.410	16.880	16.200	16.240	10.392	5,069,673

← NewerPage 17 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.