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
2026-01-16	25.030	27.150	25.030	27.150	18.761	18,587,511
2026-01-15	24.220	24.950	24.130	24.680	17.054	4,473,140
2026-01-14	24.750	24.790	24.100	24.420	16.875	7,205,520
2026-01-13	24.480	25.100	24.090	24.690	17.061	9,866,292
2026-01-12	24.420	24.490	23.500	24.400	16.861	9,717,540
2026-01-09	24.680	24.860	24.370	24.410	16.868	6,212,883
2026-01-08	24.800	24.900	24.580	24.680	17.054	4,181,660
2026-01-07	25.260	25.280	24.730	24.920	17.220	6,054,860
2026-01-06	25.250	25.450	25.100	25.280	17.469	5,239,306
2026-01-05	25.390	26.240	25.180	25.270	17.462	8,630,720
2025-12-31	25.130	25.600	24.900	25.370	17.531	3,865,960
2025-12-30	24.920	25.290	24.700	25.140	17.372	5,221,792
2025-12-29	24.690	25.280	24.500	24.770	17.116	4,977,592
2025-12-26	25.050	25.270	24.640	24.690	17.061	4,815,020
2025-12-25	24.610	25.760	24.520	25.050	17.310	8,899,186
2025-12-24	24.840	24.840	24.610	24.750	17.103	2,904,440
2025-12-23	24.640	24.850	24.430	24.840	17.165	4,236,139
2025-12-22	24.490	24.940	24.490	24.700	17.068	5,100,900
2025-12-19	24.480	24.880	24.310	24.610	17.006	5,675,880
2025-12-18	23.660	24.680	23.500	24.490	16.923	10,915,132
2025-12-17	23.350	23.870	23.000	23.790	16.439	5,040,358
2025-12-16	23.650	23.710	23.350	23.410	16.177	2,651,460
2025-12-15	23.470	23.770	23.220	23.660	16.349	2,873,743
2025-12-12	23.640	23.700	23.340	23.580	16.294	3,565,940
2025-12-11	23.650	23.790	23.300	23.490	16.232	3,622,080
2025-12-10	22.700	23.880	22.540	23.730	16.398	8,497,735
2025-12-09	22.770	22.800	22.480	22.650	15.651	2,522,660
2025-12-08	22.410	22.900	22.390	22.750	15.720	3,446,660
2025-12-05	22.380	22.430	22.150	22.410	15.486	2,995,580
2025-12-04	22.570	22.590	22.230	22.410	15.486	2,085,440
2025-12-03	22.650	22.750	22.400	22.550	15.582	2,021,460
2025-12-02	22.770	22.830	22.610	22.640	15.644	1,677,480
2025-12-01	22.700	22.980	22.690	22.880	15.810	2,068,360
2025-11-28	22.850	22.920	22.600	22.790	15.748	2,821,420
2025-11-27	22.290	23.270	22.270	22.880	15.810	5,809,580
2025-11-26	22.650	22.660	22.220	22.290	15.403	2,848,633
2025-11-25	22.600	22.900	22.420	22.550	15.582	3,158,960
2025-11-24	22.320	22.470	22.110	22.340	15.437	2,931,040
2025-11-21	23.150	23.370	22.060	22.240	15.368	6,320,860
2025-11-20	23.700	23.990	23.290	23.370	16.149	4,327,540
2025-11-19	24.140	24.190	23.540	23.630	16.329	4,388,311
2025-11-18	24.470	24.700	23.980	24.090	16.646	6,174,700
2025-11-17	23.830	24.980	23.680	24.710	17.075	16,080,843
2025-11-14	22.840	24.550	22.820	23.980	16.570	17,437,254
2025-11-13	22.780	23.130	22.540	23.030	15.914	3,871,140
2025-11-12	22.810	22.910	22.540	22.700	15.686	2,289,474
2025-11-11	22.700	22.960	22.680	22.810	15.762	2,870,140
2025-11-10	22.640	22.820	22.600	22.750	15.720	2,804,200
2025-11-07	22.570	22.700	22.410	22.640	15.644	2,695,201
2025-11-06	22.490	22.680	22.400	22.590	15.610	3,156,227
2025-11-05	22.030	22.490	22.030	22.470	15.527	2,898,506
2025-11-04	22.330	22.350	22.070	22.120	15.285	2,418,586
2025-11-03	22.450	22.490	22.210	22.310	15.416	2,499,954
2025-10-31	22.180	22.560	22.180	22.400	15.479	2,379,298
2025-10-30	22.450	22.470	22.170	22.220	15.354	2,723,700
2025-10-29	22.490	22.590	22.280	22.430	15.499	2,873,026
2025-10-28	22.620	22.770	22.430	22.470	15.527	2,425,780
2025-10-27	22.670	22.780	22.570	22.650	15.651	3,815,980
2025-10-24	22.350	22.890	22.300	22.610	15.624	3,490,946
2025-10-23	22.570	22.600	22.280	22.600	15.410	1,918,840

← NewerPage 4 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.