Accelink Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	138.50	141.00	132.00	133.75	133.75	26,905,234
2026-10-15	132.01	137.18	131.80	132.96	132.96	26,501,508
2026-10-14	146.01	150.00	140.50	141.09	141.09	24,811,854
2026-10-13	135.68	147.85	132.70	145.86	145.86	34,994,809
2026-10-12	147.13	150.00	140.00	140.17	140.17	21,398,336
2026-10-09	151.39	151.51	141.08	148.71	148.71	33,576,574
2026-10-08	165.01	165.59	150.00	152.01	152.01	36,751,113
2026-09-30	169.62	169.62	164.15	164.88	164.88	16,360,812
2026-09-29	164.38	168.38	162.18	166.90	166.90	23,767,031
2026-09-28	180.19	180.25	163.79	163.80	163.80	37,582,578
2026-09-24	189.09	189.49	181.73	181.99	181.99	19,619,717
2026-09-23	192.75	192.75	187.08	190.00	190.00	19,675,629
2026-09-22	196.19	196.70	189.71	190.37	190.37	29,909,363
2026-09-21	198.00	199.48	191.73	193.76	193.76	27,264,604
2026-09-18	193.99	199.00	189.38	195.40	195.40	43,486,977
2026-09-17	188.00	196.90	188.00	191.22	191.22	59,261,246
2026-09-16	169.00	185.21	168.00	185.21	185.21	41,224,992
2026-09-15	170.14	173.21	167.59	168.37	168.37	23,522,174
2026-09-14	172.54	176.50	169.00	171.81	171.81	21,660,297
2026-09-11	178.85	181.70	171.00	177.36	177.36	33,118,410
2026-09-10	183.05	185.31	178.03	179.39	179.39	23,492,377
2026-09-09	186.00	191.99	181.45	182.79	182.79	39,916,207
2026-09-08	189.29	190.46	178.48	179.92	179.92	36,342,855
2026-09-07	173.10	184.47	173.10	184.47	184.47	42,804,672
2026-09-04	174.60	176.43	166.19	167.70	167.70	22,175,307
2026-09-03	175.02	176.80	170.05	173.48	173.48	18,878,238
2026-09-02	176.00	178.00	170.76	173.44	173.44	25,568,186
2026-09-01	181.01	183.82	174.40	180.72	180.72	36,036,660
2026-08-31	168.03	179.90	167.90	179.90	179.90	28,011,684
2026-08-28	176.14	181.24	173.49	173.61	173.61	24,503,031
2026-08-27	171.24	178.49	170.00	176.38	176.38	31,342,766
2026-08-26	168.18	170.68	163.00	167.88	167.88	20,907,391
2026-08-25	164.23	169.98	160.31	167.32	167.32	26,835,852
2026-08-24	177.00	178.87	162.03	166.39	166.39	40,926,824
2026-08-21	173.26	182.93	173.26	178.58	178.58	33,851,266
2026-08-20	176.50	179.55	170.00	173.15	173.15	39,548,781
2026-08-19	188.02	190.00	177.88	177.88	177.88	39,555,203
2026-08-18	200.00	202.38	192.07	197.64	197.64	35,200,676
2026-08-17	193.01	201.95	190.01	199.75	199.75	42,642,383
2026-08-14	186.51	193.00	184.00	191.52	191.52	39,335,863
2026-08-13	191.00	196.00	184.39	184.85	184.85	51,247,543
2026-08-12	184.01	191.40	181.01	185.03	185.03	46,190,734
2026-08-11	175.84	186.69	173.10	184.07	184.07	54,340,633
2026-08-10	190.93	194.72	173.74	178.30	178.30	78,822,656
2026-08-07	182.00	193.04	181.11	193.04	193.04	69,983,039
2026-08-06	165.39	180.00	162.00	175.49	175.49	50,783,414
2026-08-05	162.24	175.30	159.84	171.55	171.55	65,962,312
2026-08-04	159.83	172.32	159.78	172.32	172.32	39,274,312
2026-08-03	158.42	164.56	154.00	156.65	156.65	30,855,529
2026-07-31	164.32	167.56	161.00	161.65	161.65	52,919,836
2026-07-30	168.01	168.01	152.33	152.33	152.33	39,462,887
2026-07-29	173.43	174.47	158.30	169.26	169.26	43,559,785
2026-07-28	183.00	188.82	173.57	173.57	173.57	35,507,188
2026-07-27	185.02	197.38	182.00	192.85	192.85	31,677,979
2026-07-24	187.11	195.50	182.00	186.80	186.80	29,142,629
2026-07-23	196.12	202.00	188.00	190.47	190.47	40,597,648
2026-07-22	189.09	203.97	187.99	191.90	191.90	62,900,191
2026-07-21	169.32	187.56	153.46	187.00	187.00	79,612,734
2026-07-20	186.00	188.00	170.51	170.51	170.51	45,817,973
2026-07-17	205.32	209.66	189.45	189.45	189.45	33,691,957

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-17	0.2600 CNY
2024-07-12	0.2400 CNY
2023-07-07	0.1700 CNY
2022-06-17	0.1700 CNY
2021-07-09	0.1700 CNY
2020-07-24	0.1700 CNY
2019-07-12	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.