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
2025-10-23	22.570	22.600	22.280	22.600	15.410	1,918,840
2025-10-22	22.750	22.820	22.510	22.570	15.389	2,242,520
2025-10-21	22.430	22.820	22.370	22.740	15.505	2,487,846
2025-10-20	22.350	22.530	22.200	22.430	15.294	2,037,700
2025-10-17	22.990	23.020	22.160	22.190	15.130	4,825,800
2025-10-16	23.090	23.370	22.750	22.980	15.669	7,922,086
2025-10-15	23.800	23.930	23.310	23.720	16.173	5,686,426
2025-10-14	23.930	24.040	23.540	23.740	16.187	6,781,250
2025-10-13	22.850	23.590	22.750	23.550	16.057	4,275,245
2025-10-10	23.300	23.720	23.110	23.670	16.139	5,778,220
2025-10-09	22.920	23.360	22.910	23.320	15.900	4,641,420
2025-09-30	22.760	23.040	22.750	22.910	15.621	3,364,368
2025-09-29	22.600	22.810	22.280	22.760	15.519	2,433,928
2025-09-26	22.590	22.900	22.550	22.600	15.410	2,925,911
2025-09-25	22.880	22.940	22.560	22.600	15.410	3,154,480
2025-09-24	22.700	22.970	22.610	22.910	15.621	2,790,949
2025-09-23	22.800	22.860	22.100	22.840	15.573	4,265,800
2025-09-22	23.070	23.090	22.660	22.860	15.587	2,856,000
2025-09-19	23.140	23.220	22.910	23.090	15.744	3,119,620
2025-09-18	23.280	23.450	22.950	23.090	15.744	5,094,880
2025-09-17	23.220	23.410	23.210	23.300	15.887	3,474,408
2025-09-16	23.370	23.390	22.940	23.270	15.866	4,382,214
2025-09-15	23.770	23.860	23.300	23.310	15.894	4,523,083
2025-09-12	23.660	24.000	23.530	23.720	16.173	5,175,800
2025-09-11	23.290	23.650	23.060	23.650	16.126	5,760,048
2025-09-10	23.080	23.430	23.030	23.300	15.887	4,692,130
2025-09-09	23.200	23.300	22.790	23.020	15.696	4,953,723
2025-09-08	23.130	23.330	22.920	23.330	15.907	5,496,850
2025-09-05	22.370	23.140	22.370	23.110	15.757	8,302,537
2025-09-04	22.450	22.780	22.090	22.330	15.225	7,781,508
2025-09-03	23.050	23.140	22.380	22.450	15.307	6,601,140
2025-09-02	23.690	23.700	22.800	23.060	15.723	11,377,618
2025-09-01	24.000	24.190	23.660	23.720	16.173	10,710,742
2025-08-29	25.660	25.660	24.000	24.010	16.371	27,889,029
2025-08-28	26.140	26.670	25.700	26.670	18.185	10,854,407
2025-08-27	25.820	26.950	25.770	26.090	17.789	11,229,869
2025-08-26	25.600	26.070	25.520	25.800	17.591	4,988,760
2025-08-25	25.750	25.990	25.420	25.760	17.564	8,623,246
2025-08-22	25.890	26.000	25.370	25.760	17.564	5,518,795
2025-08-21	26.220	26.260	25.700	25.890	17.653	5,468,625
2025-08-20	26.040	26.290	25.830	26.230	17.885	4,709,089
2025-08-19	26.060	26.180	25.830	26.000	17.728	6,399,738
2025-08-18	26.510	26.650	25.880	26.150	17.830	6,802,223
2025-08-15	25.600	26.450	25.550	26.300	17.932	5,963,906
2025-08-14	26.680	26.800	25.550	25.550	17.421	9,283,736
2025-08-13	26.510	26.850	26.350	26.800	18.273	6,259,874
2025-08-12	26.610	26.770	26.270	26.510	18.076	6,455,346
2025-08-11	27.230	28.110	26.670	26.800	18.273	12,471,404
2025-08-08	26.100	27.150	25.920	26.870	18.321	10,112,270
2025-08-07	26.320	26.490	25.910	26.120	17.810	6,688,782
2025-08-06	26.430	26.800	26.040	26.590	18.130	6,640,078
2025-08-05	26.500	26.820	26.010	26.230	17.885	10,199,103
2025-08-04	25.140	26.450	25.140	26.380	17.987	14,276,360
2025-08-01	24.180	25.250	24.140	25.140	17.141	15,045,368
2025-07-31	23.920	24.630	23.890	24.170	16.480	7,267,820
2025-07-30	24.400	24.400	23.860	24.030	16.385	5,811,260
2025-07-29	24.250	24.600	24.110	24.430	16.657	6,599,472
2025-07-28	24.290	24.480	24.120	24.250	16.535	5,274,129
2025-07-25	24.270	24.350	24.060	24.270	16.548	5,140,854
2025-07-24	24.620	24.620	24.080	24.270	16.548	9,743,120

← NewerPage 5 of 21 · 1,217 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.