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
2022-05-09	15.450	15.650	15.120	15.520	9.651	762,580
2022-05-06	14.990	15.900	14.610	15.450	9.608	1,821,374
2022-05-05	14.750	15.260	14.610	15.200	9.452	1,330,751
2022-04-29	14.370	14.760	14.320	14.640	9.104	1,115,914
2022-04-28	14.610	14.760	13.860	14.250	8.861	1,709,783
2022-04-27	14.630	15.070	14.100	14.960	9.303	1,161,476
2022-04-26	15.470	15.800	14.410	14.630	9.098	1,070,750
2022-04-25	16.910	16.910	15.320	15.360	9.552	1,705,103
2022-04-22	16.900	17.100	16.500	16.960	10.547	1,178,587
2022-04-21	17.860	18.090	16.910	17.000	10.572	1,972,387
2022-04-20	17.520	18.520	17.520	17.800	11.069	2,553,938
2022-04-19	17.050	17.350	17.050	17.320	10.771	480,113
2022-04-18	16.810	17.170	16.500	17.140	10.659	620,314
2022-04-15	17.100	17.210	16.810	16.940	10.534	686,140
2022-04-14	17.010	17.310	17.000	17.260	10.733	720,367
2022-04-13	17.360	17.360	16.860	17.010	10.578	616,280
2022-04-12	17.000	17.340	16.790	17.270	10.739	658,560
2022-04-11	17.550	17.620	16.920	17.010	10.578	913,360
2022-04-08	17.930	17.930	17.450	17.550	10.914	860,977
2022-04-07	18.350	18.350	17.810	17.850	11.100	1,020,238
2022-04-06	18.050	18.380	18.020	18.210	11.324	1,049,963
2022-04-01	18.360	18.360	17.930	18.030	11.212	1,143,318
2022-03-31	18.660	18.660	18.280	18.380	11.430	1,477,700
2022-03-30	18.750	18.920	18.360	18.660	11.604	2,046,095
2022-03-29	18.740	18.780	18.280	18.740	11.654	2,558,690
2022-03-28	19.830	19.830	18.260	18.800	11.691	5,016,256
2022-03-25	17.820	19.480	17.820	19.480	12.114	2,140,482
2022-03-24	17.700	17.910	17.510	17.710	11.013	743,472
2022-03-23	17.990	18.070	17.820	17.850	11.100	560,893
2022-03-22	18.180	18.180	17.750	17.880	11.119	647,334
2022-03-21	17.870	18.060	17.770	18.000	11.193	851,900
2022-03-18	17.700	17.880	17.520	17.830	11.088	749,980
2022-03-17	17.590	17.970	17.400	17.670	10.988	1,188,391
2022-03-16	17.230	17.440	16.540	17.320	10.771	1,247,260
2022-03-15	18.110	18.110	17.000	17.000	10.572	1,077,020
2022-03-14	18.300	18.750	18.110	18.110	11.262	874,580
2022-03-11	18.140	18.500	17.710	18.470	11.486	987,560
2022-03-10	18.130	18.600	18.130	18.260	11.355	999,570
2022-03-09	18.760	18.930	17.010	17.870	11.113	1,777,904
2022-03-08	19.690	19.690	18.560	18.720	11.641	1,711,500
2022-03-07	19.850	19.900	19.540	19.590	12.182	827,478
2022-03-04	20.090	20.180	19.790	19.880	12.362	880,180
2022-03-03	20.110	20.250	20.030	20.180	12.549	743,729
2022-03-02	20.100	20.260	19.950	20.080	12.487	849,380
2022-03-01	20.110	20.250	19.920	20.140	12.524	699,860
2022-02-28	20.260	20.330	19.850	20.110	12.506	649,678
2022-02-25	20.150	20.550	20.150	20.260	12.599	869,758
2022-02-24	20.470	20.830	19.920	20.150	12.530	1,996,047
2022-02-23	19.930	20.590	19.810	20.520	12.760	1,457,023
2022-02-22	20.300	20.320	19.980	20.000	12.437	953,453
2022-02-21	20.270	20.490	20.200	20.380	12.673	693,758
2022-02-18	20.090	20.470	20.000	20.320	12.636	884,524
2022-02-17	20.170	20.340	20.010	20.180	12.549	665,487
2022-02-16	19.850	20.390	19.850	20.260	12.599	1,010,006
2022-02-15	19.760	19.950	19.630	19.850	12.344	460,527
2022-02-14	19.680	20.000	19.530	19.760	12.288	424,666
2022-02-11	20.080	20.080	19.620	19.660	12.226	787,147
2022-02-10	20.170	20.250	19.950	20.070	12.481	560,879
2022-02-09	20.100	20.250	20.000	20.170	12.543	584,607
2022-02-08	19.740	20.090	19.740	20.090	12.493	576,002

← NewerPage 19 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.