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
2022-08-02	16.650	16.650	15.830	16.090	10.296	2,510,074
2022-08-01	16.530	16.750	16.260	16.750	10.719	3,217,837
2022-07-29	15.930	16.580	15.870	16.550	10.591	3,426,437
2022-07-28	16.020	16.100	15.930	15.930	10.194	886,723
2022-07-27	15.680	15.990	15.660	15.990	10.232	952,546
2022-07-26	15.680	15.800	15.510	15.680	10.034	854,943
2022-07-25	15.870	15.920	15.510	15.660	10.021	643,223
2022-07-22	15.870	16.050	15.610	15.780	10.098	674,023
2022-07-21	16.080	16.160	15.860	15.870	10.156	736,540
2022-07-20	15.960	16.070	15.850	16.060	10.277	935,561
2022-07-19	15.920	15.980	15.790	15.950	10.207	824,972
2022-07-18	15.480	15.850	15.480	15.830	10.130	1,107,923
2022-07-15	15.800	15.850	15.500	15.590	9.976	1,046,161
2022-07-14	15.670	15.880	15.560	15.800	10.111	669,480
2022-07-13	15.610	15.740	15.520	15.690	10.040	763,361
2022-07-12	15.900	16.040	15.560	15.560	9.957	824,983
2022-07-11	16.350	16.350	15.800	15.910	10.181	934,360
2022-07-08	16.320	16.440	16.160	16.180	10.354	800,031
2022-07-07	16.200	16.410	16.190	16.280	10.418	770,000
2022-07-06	16.400	16.510	16.240	16.270	10.412	1,070,521
2022-07-05	16.760	16.760	16.330	16.510	10.565	1,763,414
2022-07-04	17.200	17.200	16.500	16.770	10.732	2,755,340
2022-07-01	17.030	17.710	17.000	17.710	11.013	3,410,482
2022-06-30	16.920	17.100	16.900	17.010	10.578	1,221,442
2022-06-29	17.300	17.350	16.810	16.900	10.509	1,943,662
2022-06-28	17.060	17.370	16.960	17.270	10.739	1,878,438
2022-06-27	16.790	17.480	16.790	17.170	10.677	3,316,003
2022-06-24	16.970	17.150	16.600	16.650	10.354	2,389,318
2022-06-23	16.270	17.350	16.100	16.880	10.497	3,938,009
2022-06-22	16.950	17.380	16.600	16.600	10.323	4,704,893
2022-06-21	16.320	16.450	16.220	16.400	10.198	1,073,598
2022-06-20	16.580	16.600	16.160	16.360	10.174	1,218,968
2022-06-17	15.970	16.500	15.910	16.340	10.161	1,895,531
2022-06-16	16.100	16.300	16.020	16.090	10.006	981,680
2022-06-15	16.440	16.770	16.080	16.080	9.999	1,921,745
2022-06-14	16.070	16.420	15.870	16.380	10.186	1,506,936
2022-06-13	16.000	16.290	15.730	16.170	10.055	1,122,912
2022-06-10	15.730	16.180	15.600	16.010	9.956	872,723
2022-06-09	16.000	16.010	15.590	15.790	9.819	827,400
2022-06-08	16.100	16.200	15.720	16.010	9.956	994,866
2022-06-07	16.240	16.300	15.950	16.160	10.049	943,460
2022-06-06	16.290	16.350	16.080	16.240	10.099	865,852
2022-06-02	15.950	16.140	15.850	16.090	10.006	930,722
2022-06-01	15.940	16.170	15.850	16.020	9.962	1,058,234
2022-05-31	16.020	16.060	15.790	15.980	9.937	783,647
2022-05-30	15.610	16.080	15.570	16.020	9.962	1,169,795
2022-05-27	15.580	15.730	15.500	15.700	9.763	1,182,339
2022-05-26	15.580	15.620	15.180	15.460	9.614	795,480
2022-05-25	15.300	15.590	15.300	15.520	9.651	747,745
2022-05-24	16.060	16.250	15.370	15.390	9.570	1,621,610
2022-05-23	15.900	16.100	15.840	16.100	10.012	1,501,007
2022-05-20	15.940	16.200	15.800	15.950	9.919	1,815,903
2022-05-19	15.680	16.800	15.600	15.870	9.869	3,101,394
2022-05-18	16.000	17.250	16.000	16.250	10.105	4,544,442
2022-05-17	15.700	15.850	15.350	15.680	9.751	655,200
2022-05-16	15.700	16.000	15.640	15.700	9.763	533,820
2022-05-13	15.620	15.880	15.500	15.700	9.763	558,434
2022-05-12	15.500	15.790	15.310	15.640	9.726	614,143
2022-05-11	15.610	15.960	15.420	15.520	9.651	1,031,660
2022-05-10	15.440	15.620	15.110	15.620	9.713	913,754

← NewerPage 18 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.