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
2025-01-20	21.190	21.620	20.970	21.480	14.450	4,880,479
2025-01-17	20.350	21.150	20.300	21.020	14.140	5,051,202
2025-01-16	20.650	20.880	20.250	20.460	13.764	3,131,055
2025-01-15	20.710	21.130	20.510	20.600	13.858	3,829,309
2025-01-14	19.590	20.780	19.590	20.710	13.932	4,676,715
2025-01-13	19.500	19.820	19.130	19.570	13.165	2,798,458
2025-01-10	20.050	20.310	19.510	19.600	13.185	3,432,962
2025-01-09	19.630	20.540	19.540	20.110	13.528	4,821,140
2025-01-08	19.450	19.670	18.770	19.560	13.158	3,711,113
2025-01-07	18.800	19.590	18.760	19.590	13.178	3,378,060
2025-01-06	18.510	19.350	18.370	18.860	12.687	3,744,035
2025-01-03	19.650	20.080	18.850	18.900	12.714	5,372,920
2025-01-02	19.610	20.360	19.380	19.650	13.219	6,810,703
2024-12-31	20.270	20.330	19.350	19.390	13.044	4,349,406
2024-12-30	20.430	20.540	19.960	20.250	13.622	2,358,843
2024-12-27	20.420	20.960	20.350	20.560	13.831	3,752,574
2024-12-26	19.720	20.700	19.600	20.450	13.757	4,364,120
2024-12-25	20.080	20.130	19.500	19.720	13.266	2,562,698
2024-12-24	19.770	20.120	19.560	20.080	13.508	2,585,564
2024-12-23	20.330	20.800	19.600	19.740	13.279	4,057,170
2024-12-20	19.600	20.500	19.540	20.330	13.676	3,936,972
2024-12-19	19.670	19.690	19.220	19.630	13.205	3,133,515
2024-12-18	19.630	19.960	19.470	19.680	13.239	2,515,028
2024-12-17	20.270	20.360	19.600	19.700	13.252	3,991,302
2024-12-16	20.890	21.060	20.100	20.270	13.636	5,290,971
2024-12-13	21.520	21.800	20.900	20.930	14.080	4,555,671
2024-12-12	21.140	21.360	20.800	21.330	14.349	4,789,271
2024-12-11	21.100	21.390	20.750	21.130	14.214	5,092,360
2024-12-10	22.060	22.070	21.030	21.180	14.248	8,183,379
2024-12-09	20.530	22.120	20.360	21.440	14.423	11,762,465
2024-12-06	20.120	20.650	19.910	20.550	13.824	4,899,405
2024-12-05	20.060	20.400	20.000	20.210	13.595	4,614,892
2024-12-04	21.150	21.300	20.060	20.300	13.656	9,406,657
2024-12-03	19.890	21.050	19.760	20.250	13.622	6,786,169
2024-12-02	19.410	19.920	19.320	19.810	13.326	4,931,173
2024-11-29	18.900	19.660	18.710	19.500	13.118	5,357,116
2024-11-28	19.010	19.160	18.700	18.850	12.681	3,308,569
2024-11-27	18.720	19.000	18.200	19.000	12.781	5,072,872
2024-11-26	19.100	19.220	18.820	18.890	12.708	2,591,055
2024-11-25	18.820	19.290	18.760	19.240	12.943	4,551,909
2024-11-22	19.830	19.940	18.600	18.790	12.640	6,529,670
2024-11-21	19.780	20.200	19.620	19.950	13.421	5,764,971
2024-11-20	19.800	19.960	19.500	19.870	13.367	6,872,859
2024-11-19	19.390	19.980	19.290	19.980	13.441	6,677,385
2024-11-18	19.420	20.020	19.220	19.410	13.057	8,049,280
2024-11-15	20.230	20.600	19.260	19.310	12.990	8,683,568
2024-11-14	21.000	21.240	20.310	20.340	13.683	5,491,990
2024-11-13	21.270	21.470	20.360	21.150	14.228	9,393,111
2024-11-12	22.300	22.590	20.900	21.250	14.295	10,607,724
2024-11-11	21.800	22.460	21.680	22.400	15.000	9,202,482
2024-11-08	23.180	23.380	21.870	21.940	14.692	12,593,397
2024-11-07	20.660	23.140	20.660	23.140	15.496	15,854,095
2024-11-06	21.890	22.170	20.800	21.040	14.089	14,089,173
2024-11-05	22.180	22.380	21.520	21.890	14.658	15,422,090
2024-11-04	19.490	21.410	19.470	21.410	14.337	14,990,432
2024-11-01	20.000	20.710	19.370	19.460	13.031	11,679,339
2024-10-31	18.700	20.480	18.500	20.000	13.393	12,483,865
2024-10-30	19.010	19.350	18.490	18.710	12.529	8,262,613
2024-10-29	19.900	20.320	19.130	19.160	12.830	9,851,324
2024-10-28	19.760	20.280	18.960	20.030	13.413	12,333,372

← NewerPage 8 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.