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
2024-10-25	18.380	19.530	18.150	19.500	13.058	12,965,510
2024-10-24	17.850	18.820	17.850	18.430	12.342	10,270,801
2024-10-23	17.230	18.330	17.120	17.990	12.047	11,542,512
2024-10-22	17.200	17.280	16.870	17.240	11.545	5,587,768
2024-10-21	16.490	17.370	16.490	17.040	11.411	10,045,891
2024-10-18	15.880	16.540	15.810	16.330	10.935	6,217,785
2024-10-17	16.170	16.450	15.980	15.980	10.701	4,910,119
2024-10-16	16.600	16.610	15.900	16.020	10.728	7,724,717
2024-10-15	16.000	16.560	15.950	16.350	10.949	5,906,604
2024-10-14	15.680	16.160	15.610	16.160	10.822	4,997,438
2024-10-11	16.060	16.190	15.560	15.680	10.500	5,560,952
2024-10-10	16.010	16.520	15.870	16.190	10.842	7,099,540
2024-10-09	16.370	16.660	15.770	16.010	10.721	9,050,004
2024-10-08	17.140	17.140	15.720	16.800	11.250	11,901,680
2024-09-30	15.100	15.800	14.580	15.610	10.453	11,057,659
2024-09-27	14.520	14.850	14.220	14.660	9.817	5,226,902
2024-09-26	13.790	14.120	13.790	14.120	9.455	3,524,012
2024-09-25	13.700	14.110	13.630	13.860	9.281	4,486,791
2024-09-24	12.900	13.500	12.900	13.500	9.040	3,643,080
2024-09-23	12.920	12.940	12.730	12.890	8.632	1,399,580
2024-09-20	12.970	12.970	12.760	12.810	8.578	2,007,460
2024-09-19	12.720	13.020	12.620	12.960	8.679	2,186,660
2024-09-18	12.900	12.900	12.390	12.610	8.444	2,406,331
2024-09-13	13.020	13.160	12.790	12.790	8.565	1,453,163
2024-09-12	13.140	13.280	13.010	13.020	8.719	1,148,840
2024-09-11	13.140	13.280	13.030	13.140	8.799	1,559,740
2024-09-10	13.040	13.170	12.900	13.150	8.806	1,332,692
2024-09-09	12.800	13.300	12.800	13.030	8.725	1,803,060
2024-09-06	13.500	13.550	13.140	13.150	8.806	2,411,696
2024-09-05	13.400	13.620	13.400	13.550	9.074	1,863,680
2024-09-04	13.400	13.600	13.340	13.490	9.034	2,039,100
2024-09-03	13.180	13.650	13.150	13.480	9.027	4,000,360
2024-09-02	13.500	13.570	13.170	13.180	8.826	3,274,600
2024-08-30	13.370	13.700	13.310	13.500	9.040	3,828,020
2024-08-29	13.020	13.390	12.940	13.330	8.926	3,487,960
2024-08-28	13.250	13.390	12.590	13.020	8.719	4,775,680
2024-08-27	13.200	13.530	13.150	13.450	9.007	2,488,640
2024-08-26	12.860	13.280	12.860	13.260	8.879	1,998,640
2024-08-23	12.750	13.020	12.700	12.870	8.618	2,018,100
2024-08-22	13.040	13.040	12.830	12.830	8.592	1,237,040
2024-08-21	12.850	13.060	12.820	12.960	8.679	1,461,552
2024-08-20	13.130	13.210	12.790	12.910	8.645	2,109,660
2024-08-19	13.260	13.390	13.150	13.190	8.833	1,724,100
2024-08-16	13.350	13.430	13.220	13.260	8.879	1,854,860
2024-08-15	13.370	13.480	13.150	13.320	8.920	2,262,960
2024-08-14	13.520	13.600	13.350	13.370	8.953	1,469,300
2024-08-13	13.310	13.490	13.310	13.490	9.034	1,284,360
2024-08-12	13.410	13.520	13.310	13.380	8.960	1,721,440
2024-08-09	13.650	13.720	13.430	13.430	8.993	1,451,100
2024-08-08	13.610	13.640	13.320	13.520	9.054	1,672,580
2024-08-07	13.560	13.720	13.480	13.610	9.114	1,512,280
2024-08-06	13.520	13.680	13.460	13.550	9.074	2,261,840
2024-08-05	13.690	13.880	13.360	13.360	8.947	3,250,380
2024-08-02	14.030	14.070	13.760	13.770	9.221	2,187,080
2024-08-01	14.150	14.290	14.030	14.070	9.422	2,677,220
2024-07-31	13.660	14.170	13.500	14.160	9.482	3,205,230
2024-07-30	13.460	13.680	13.350	13.630	9.127	2,103,920
2024-07-29	13.860	13.860	13.510	13.540	9.067	2,000,040
2024-07-26	13.570	13.990	13.550	13.810	9.248	4,311,440
2024-07-25	13.220	13.630	13.220	13.520	9.054	2,203,314

← NewerPage 9 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.