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
2025-07-22	23.840	25.280	23.500	25.280	17.237	16,019,577
2025-07-21	23.750	23.830	23.600	23.780	16.214	4,475,800
2025-07-18	24.230	24.280	23.510	23.750	16.194	6,484,270
2025-07-17	23.880	24.440	23.770	24.180	16.487	5,125,897
2025-07-16	23.660	24.090	23.620	23.930	16.316	4,205,600
2025-07-15	23.580	23.910	23.520	23.660	16.132	4,657,520
2025-07-14	23.660	23.790	23.540	23.640	16.119	3,854,790
2025-07-11	23.720	23.940	23.510	23.630	16.112	6,635,237
2025-07-10	23.690	24.980	23.440	23.710	16.166	11,888,940
2025-07-09	24.410	24.490	23.630	23.690	16.153	7,012,537
2025-07-08	23.560	24.980	23.530	24.420	16.651	8,023,400
2025-07-07	23.700	23.880	23.410	23.560	16.064	4,763,360
2025-07-04	24.670	24.780	23.670	23.720	16.173	7,902,682
2025-07-03	24.440	24.990	24.430	24.740	16.869	3,687,460
2025-07-02	24.750	24.970	24.280	24.480	16.691	3,849,860
2025-07-01	24.490	25.030	24.490	24.890	16.971	4,687,480
2025-06-30	24.740	25.030	24.280	24.540	16.732	6,671,420
2025-06-27	25.050	25.240	24.750	24.900	16.978	6,485,227
2025-06-26	24.680	26.060	24.450	25.070	17.094	12,995,500
2025-06-25	23.840	24.690	23.840	24.420	16.651	6,333,740
2025-06-24	23.280	23.860	23.200	23.840	16.255	4,392,500
2025-06-23	23.010	23.310	22.730	23.300	15.887	3,589,880
2025-06-20	22.980	23.350	22.770	22.820	15.560	3,615,640
2025-06-19	23.370	23.550	22.860	22.920	15.628	4,481,481
2025-06-18	23.940	23.940	23.270	23.500	16.023	7,628,600
2025-06-17	24.250	24.840	23.870	24.080	16.419	5,562,200
2025-06-16	23.880	24.920	23.810	24.210	16.507	7,680,680
2025-06-13	24.310	24.650	23.760	23.900	16.296	5,432,140
2025-06-12	24.320	25.140	24.230	24.370	16.616	6,901,580
2025-06-11	24.300	24.680	23.830	24.360	16.610	8,456,711
2025-06-10	23.950	24.350	23.690	24.240	16.528	8,077,101
2025-06-09	23.760	24.060	23.650	23.880	16.282	5,716,620
2025-06-06	23.220	24.060	23.050	23.830	16.248	8,272,460
2025-06-05	23.860	23.920	23.170	23.250	15.853	7,883,709
2025-06-04	23.830	24.400	23.600	23.860	16.269	6,885,620
2025-06-03	23.540	24.220	23.500	23.810	16.235	7,462,560
2025-05-30	24.410	24.620	23.630	24.000	16.364	9,356,929
2025-05-29	23.560	25.150	23.360	24.620	16.787	15,911,803
2025-05-28	23.290	24.190	23.230	23.330	15.907	10,598,095
2025-05-27	23.110	23.640	22.500	23.500	16.023	13,575,473
2025-05-26	23.600	24.650	22.660	23.080	15.737	23,544,584
2025-05-23	24.670	24.670	24.020	24.050	16.398	32,290,760
2025-05-22	22.060	22.550	21.900	22.430	15.294	10,612,281
2025-05-21	21.160	22.500	20.870	22.170	15.116	14,292,433
2025-05-20	20.760	21.270	20.640	21.150	14.421	3,253,250
2025-05-19	20.940	20.970	20.550	20.760	14.155	2,446,920
2025-05-16	20.730	21.190	20.730	20.940	14.278	2,454,900
2025-05-15	21.090	21.090	20.760	20.830	14.203	2,009,840
2025-05-14	21.380	21.470	20.940	21.080	14.373	3,737,300
2025-05-13	21.490	21.720	21.260	21.330	14.544	4,552,660
2025-05-12	21.360	21.740	21.170	21.320	14.537	3,350,760
2025-05-09	21.300	21.550	21.030	21.220	14.469	3,177,440
2025-05-08	21.170	21.330	21.010	21.300	14.523	2,583,140
2025-05-07	21.490	21.690	20.970	21.200	14.455	4,256,439
2025-05-06	21.080	21.580	20.810	21.390	14.585	4,585,560
2025-04-30	21.020	21.230	20.620	20.960	14.291	5,729,127
2025-04-29	21.120	21.600	20.960	21.340	14.550	3,899,281
2025-04-28	20.900	21.230	20.720	21.100	14.387	3,646,487
2025-04-25	20.780	21.160	20.600	21.080	14.373	3,680,647
2025-04-24	20.850	21.290	20.660	20.890	14.244	4,637,500

← NewerPage 6 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.