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
2025-04-23	20.250	21.060	20.200	20.840	14.209	4,849,367
2025-04-22	20.020	20.360	19.920	20.190	13.766	2,890,720
2025-04-21	19.520	20.230	19.390	20.190	13.766	4,326,980
2025-04-18	19.440	19.750	19.130	19.520	13.310	3,608,920
2025-04-17	19.120	19.650	19.120	19.650	13.398	3,103,660
2025-04-16	19.530	19.870	19.090	19.270	13.139	4,883,200
2025-04-15	19.400	19.800	19.360	19.680	13.419	3,081,120
2025-04-14	19.610	19.800	19.400	19.470	13.275	3,853,220
2025-04-11	19.020	19.720	19.000	19.410	13.234	4,495,275
2025-04-10	19.190	19.910	19.180	19.250	13.125	8,590,713
2025-04-09	17.700	18.800	16.810	18.610	12.689	8,528,872
2025-04-08	19.280	19.590	17.820	18.460	12.587	10,097,514
2025-04-07	18.700	18.700	18.360	18.360	12.519	4,319,908
2025-04-03	21.610	21.700	20.330	20.400	13.909	9,569,845
2025-04-02	21.800	22.130	21.600	21.770	14.844	3,468,780
2025-04-01	22.150	22.180	21.650	21.730	14.816	3,175,377
2025-03-31	22.050	22.140	21.500	22.010	15.007	3,649,940
2025-03-28	23.100	23.180	22.320	22.410	15.075	5,771,920
2025-03-27	22.880	23.720	22.310	23.140	15.567	7,420,417
2025-03-26	22.290	23.290	22.150	22.730	15.291	6,692,347
2025-03-25	22.830	22.920	22.130	22.290	14.995	4,558,093
2025-03-24	23.030	23.290	22.190	22.830	15.358	5,647,460
2025-03-21	23.300	23.570	22.800	22.920	15.418	6,138,300
2025-03-20	23.600	24.180	23.100	23.580	15.863	8,531,287
2025-03-19	23.530	24.520	23.410	23.670	15.923	9,406,598
2025-03-18	23.000	23.550	22.880	23.470	15.789	7,128,798
2025-03-17	22.450	23.290	22.430	23.000	15.472	9,149,943
2025-03-14	22.330	22.780	22.060	22.450	15.102	8,158,883
2025-03-13	22.360	23.870	22.100	22.400	15.069	11,187,960
2025-03-12	22.090	22.100	21.600	21.730	14.618	3,923,220
2025-03-11	21.990	22.260	21.770	22.090	14.860	3,562,945
2025-03-10	21.610	22.390	21.610	22.090	14.860	5,196,520
2025-03-07	21.800	21.960	21.570	21.700	14.598	3,638,180
2025-03-06	22.140	22.180	21.620	21.860	14.705	6,595,902
2025-03-05	21.040	22.050	21.030	22.050	14.833	7,786,801
2025-03-04	20.810	21.470	20.610	21.120	14.208	5,411,042
2025-03-03	20.800	21.130	20.410	20.950	14.093	8,630,974
2025-02-28	22.090	22.110	20.870	20.870	14.039	12,809,580
2025-02-27	23.680	23.700	22.750	23.190	15.600	6,507,900
2025-02-26	23.430	24.290	23.300	23.690	15.936	10,704,505
2025-02-25	22.330	23.900	22.270	23.420	15.755	12,613,287
2025-02-24	22.180	23.000	21.770	22.490	15.129	7,435,850
2025-02-21	22.650	22.830	21.940	22.080	14.853	9,835,877
2025-02-20	21.300	22.980	21.300	22.730	15.291	14,302,758
2025-02-19	20.140	21.310	20.110	21.110	14.201	6,706,000
2025-02-18	20.170	20.550	20.080	20.140	13.548	3,358,040
2025-02-17	19.980	20.300	19.980	20.280	13.643	3,092,644
2025-02-14	20.480	20.480	19.900	20.090	13.515	4,166,127
2025-02-13	21.080	21.080	20.320	20.380	13.710	4,746,189
2025-02-12	20.850	21.090	20.780	21.090	14.187	3,745,302
2025-02-11	21.190	21.190	20.890	21.010	14.134	4,001,863
2025-02-10	21.520	21.790	20.900	21.190	14.255	5,133,482
2025-02-07	21.490	22.100	21.210	21.490	14.457	6,104,151
2025-02-06	20.520	21.680	20.500	21.570	14.510	5,273,059
2025-02-05	20.870	21.060	20.470	20.600	13.858	4,707,399
2025-01-27	20.810	21.980	20.670	20.970	14.107	6,577,118
2025-01-24	20.880	21.200	20.530	20.820	14.006	5,085,928
2025-01-23	21.140	21.300	20.810	20.960	14.100	4,297,874
2025-01-22	21.630	21.680	20.650	20.950	14.093	4,053,882
2025-01-21	21.520	21.760	21.220	21.530	14.483	3,693,660

← NewerPage 7 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.