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
2022-02-07	19.780	19.960	19.610	19.890	12.369	666,887
2022-01-28	19.190	19.580	18.980	19.460	12.101	771,960
2022-01-27	19.710	19.940	19.170	19.190	11.933	897,589
2022-01-26	19.800	20.070	19.500	19.710	12.257	751,804
2022-01-25	20.800	20.980	19.880	19.890	12.369	1,652,358
2022-01-24	20.760	20.950	20.600	20.850	12.966	480,340
2022-01-21	21.010	21.020	20.730	20.810	12.941	755,440
2022-01-20	21.700	21.710	21.000	21.020	13.071	1,910,405
2022-01-19	21.800	21.830	21.430	21.790	13.550	1,564,565
2022-01-18	21.980	21.980	21.720	21.800	13.556	845,969
2022-01-17	21.790	22.100	21.640	21.940	13.643	1,038,254
2022-01-14	21.920	22.140	21.650	21.730	13.513	1,279,059
2022-01-13	22.200	22.280	21.890	21.900	13.619	1,378,580
2022-01-12	21.790	22.220	21.790	22.150	13.774	2,083,138
2022-01-11	21.740	22.020	21.740	21.790	13.550	877,203
2022-01-10	21.790	21.840	21.530	21.770	13.538	874,451
2022-01-07	22.000	22.140	21.600	21.700	13.494	1,591,494
2022-01-06	21.650	22.200	21.550	22.090	13.737	1,836,402
2022-01-05	21.820	21.960	21.600	21.660	13.469	1,637,098
2022-01-04	21.880	22.060	21.690	21.970	13.662	1,448,798
2021-12-31	21.880	22.030	21.820	21.880	13.606	1,968,486
2021-12-30	22.250	22.400	22.080	22.130	13.762	1,165,360
2021-12-29	22.120	22.260	21.840	22.250	13.836	1,357,151
2021-12-28	21.950	22.220	21.800	22.120	13.755	1,045,450
2021-12-27	21.620	21.980	21.500	21.890	13.612	1,026,617
2021-12-24	22.200	22.240	21.500	21.610	13.438	2,263,014
2021-12-23	22.340	22.550	22.130	22.140	13.768	2,255,464
2021-12-22	22.880	23.550	22.520	22.600	14.054	3,643,932
2021-12-21	22.190	22.740	21.820	22.690	14.110	2,962,691
2021-12-20	22.690	22.690	22.100	22.120	13.755	2,502,959
2021-12-17	23.150	23.320	22.670	22.790	14.172	2,230,410
2021-12-16	23.340	23.390	23.000	23.160	14.402	2,143,461
2021-12-15	22.740	23.350	22.700	23.330	14.508	3,928,992
2021-12-14	22.640	22.750	22.520	22.740	14.141	2,054,558
2021-12-13	22.400	22.630	22.200	22.590	14.048	2,131,217
2021-12-10	22.400	22.500	22.320	22.390	13.923	1,220,833
2021-12-09	22.600	22.600	22.320	22.350	13.898	2,092,798
2021-12-08	22.480	22.640	22.260	22.600	14.054	1,366,873
2021-12-07	22.380	22.780	22.220	22.480	13.979	2,166,259
2021-12-06	23.060	23.290	22.370	22.380	13.917	3,414,528
2021-12-03	23.670	23.770	22.960	23.070	14.346	3,473,542
2021-12-02	23.550	24.150	23.350	23.660	14.713	3,159,727
2021-12-01	23.500	23.760	23.220	23.630	14.694	1,979,555
2021-11-30	23.890	24.200	23.340	23.550	14.645	3,733,542
2021-11-29	23.920	24.000	23.510	23.890	14.856	3,579,830
2021-11-26	23.740	24.450	23.600	24.350	15.142	5,861,903
2021-11-25	24.050	24.580	23.470	23.560	14.651	4,686,302
2021-11-24	23.830	24.210	23.600	24.000	14.925	3,379,415
2021-11-23	23.710	24.170	23.660	23.910	14.869	4,074,600
2021-11-22	23.280	24.300	23.280	24.170	15.030	6,971,496
2021-11-19	22.780	23.280	22.440	23.240	14.452	4,932,412
2021-11-18	22.550	23.330	22.400	22.790	14.172	4,096,047
2021-11-17	22.250	22.600	22.170	22.560	14.029	1,699,507
2021-11-16	22.940	23.030	22.310	22.320	13.880	2,709,840
2021-11-15	22.710	23.100	22.440	22.940	14.265	3,083,297
2021-11-12	22.610	22.850	22.350	22.700	14.116	2,474,721
2021-11-11	22.800	23.070	22.580	22.700	14.116	3,549,012
2021-11-10	23.460	23.550	22.660	22.800	14.178	5,373,625
2021-11-09	22.750	23.460	22.270	23.460	14.589	8,013,804
2021-11-08	22.000	22.970	21.650	22.830	14.197	6,487,651

← NewerPage 20 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.