Accelink Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	35.400	35.560	33.900	33.900	33.703	19,010,700
2024-07-22	34.800	36.520	34.740	35.250	35.045	25,516,526
2024-07-19	34.300	35.060	34.180	34.590	34.389	21,838,829
2024-07-18	35.000	35.700	33.500	34.680	34.478	33,435,624
2024-07-17	36.000	37.580	35.880	35.890	35.681	34,642,430
2024-07-16	35.720	36.460	34.300	36.200	35.989	38,305,321
2024-07-15	36.400	36.840	35.360	36.000	35.790	21,187,629
2024-07-12	36.900	37.140	36.420	36.660	36.447	19,283,919
2024-07-11	38.400	38.580	36.720	37.950	37.491	32,802,527
2024-07-10	38.250	38.970	37.890	38.030	37.570	29,913,733
2024-07-09	37.080	38.700	36.300	38.490	38.024	35,509,288
2024-07-08	37.400	37.640	36.720	36.960	36.512	23,273,996
2024-07-05	36.060	37.490	35.720	37.360	36.908	30,541,825
2024-07-04	36.620	36.980	35.930	35.970	35.534	20,976,063
2024-07-03	36.760	37.420	36.280	36.370	35.930	21,366,078
2024-07-02	37.970	38.000	36.840	37.010	36.562	31,779,489
2024-07-01	37.560	39.100	37.180	38.390	37.925	44,602,391
2024-06-28	36.800	38.600	36.710	37.370	36.918	39,872,954
2024-06-27	37.150	38.380	36.490	36.890	36.443	34,065,297
2024-06-26	37.660	38.100	36.660	37.580	37.125	41,366,526
2024-06-25	36.500	38.060	35.820	37.440	36.987	53,821,751
2024-06-24	36.120	38.830	36.110	36.770	36.325	65,298,927
2024-06-21	33.800	37.760	32.970	36.710	36.266	56,130,174
2024-06-20	35.120	35.640	34.200	34.330	33.914	21,227,833
2024-06-19	35.950	36.180	35.090	35.120	34.695	23,463,506
2024-06-18	34.550	36.150	34.500	35.680	35.248	41,156,483
2024-06-17	34.660	35.180	34.250	34.680	34.260	31,610,299
2024-06-14	32.750	35.300	32.700	34.800	34.379	57,184,912
2024-06-13	32.700	33.660	32.700	32.940	32.541	21,252,865
2024-06-12	32.270	33.100	32.170	32.780	32.383	15,955,499
2024-06-11	31.660	32.460	31.370	32.390	31.998	19,014,948
2024-06-07	32.900	33.160	31.550	31.890	31.504	27,379,364
2024-06-06	32.800	33.990	32.750	32.880	32.482	36,845,536
2024-06-05	33.440	33.500	32.320	32.330	31.939	21,214,858
2024-06-04	33.390	33.780	32.900	33.500	33.094	21,821,204
2024-06-03	33.120	34.190	32.920	33.750	33.341	32,142,670
2024-05-31	33.000	33.870	32.710	33.000	32.600	20,789,674
2024-05-30	33.000	33.440	32.650	33.080	32.679	17,201,580
2024-05-29	33.990	34.090	33.030	33.230	32.828	18,887,890
2024-05-28	34.210	34.480	33.430	33.590	33.183	25,104,311
2024-05-27	34.340	35.550	33.920	34.630	34.211	24,945,131
2024-05-24	35.250	36.340	34.300	34.400	33.983	34,512,811
2024-05-23	36.920	37.050	35.210	35.500	35.070	30,857,748
2024-05-22	36.370	36.940	36.110	36.440	35.999	24,946,259
2024-05-21	36.990	37.490	36.250	36.820	36.374	37,048,438
2024-05-20	35.310	37.560	34.550	37.010	36.562	57,115,280
2024-05-17	34.770	35.600	34.240	35.310	34.882	31,760,351
2024-05-16	34.410	36.180	34.410	35.250	34.823	52,966,106
2024-05-15	33.490	34.320	33.170	33.830	33.420	22,141,293
2024-05-14	33.700	34.340	32.910	33.470	33.065	27,701,273
2024-05-13	33.780	34.390	33.520	33.650	33.243	22,107,930
2024-05-10	35.470	35.470	33.950	34.090	33.677	33,695,560
2024-05-09	34.890	35.850	34.400	35.620	35.189	36,076,263
2024-05-08	35.170	35.500	34.700	34.900	34.477	28,345,310
2024-05-07	37.340	37.730	35.200	35.570	35.139	57,712,447
2024-05-06	38.250	38.380	37.130	37.290	36.839	37,470,722
2024-04-30	37.980	38.130	37.120	37.630	37.174	40,391,944
2024-04-29	38.220	38.220	37.250	37.700	37.244	61,865,165
2024-04-26	35.000	38.480	34.190	37.920	37.461	93,850,728
2024-04-25	35.070	36.400	34.790	35.700	35.268	36,726,952

← NewerPage 10 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.