Accelink Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	33.660	35.600	33.360	35.240	34.813	44,807,976
2024-04-23	33.930	34.000	32.920	33.180	32.778	27,005,105
2024-04-22	32.770	34.150	31.760	33.430	33.025	38,825,215
2024-04-19	36.040	36.300	34.150	34.870	34.448	56,792,933
2024-04-18	35.000	38.500	34.400	36.970	36.522	69,524,545
2024-04-17	34.600	35.770	34.050	35.660	35.228	44,238,023
2024-04-16	34.650	35.810	33.890	33.980	33.569	39,782,270
2024-04-15	34.650	36.320	34.610	35.410	34.981	56,145,054
2024-04-12	33.880	35.760	33.750	34.600	34.181	55,150,292
2024-04-11	33.800	34.350	33.330	33.500	33.094	31,960,231
2024-04-10	34.960	34.980	33.210	33.600	33.193	35,988,789
2024-04-09	35.550	35.970	34.340	35.010	34.586	39,208,138
2024-04-08	36.000	36.810	35.810	35.850	35.416	34,771,443
2024-04-03	37.440	38.060	36.280	36.380	35.940	45,007,148
2024-04-02	40.010	40.640	37.860	38.200	37.737	68,944,871
2024-04-01	38.930	42.300	38.930	40.720	40.227	84,929,799
2024-03-29	38.070	38.860	37.280	38.520	38.054	55,170,493
2024-03-28	35.820	39.530	35.110	38.520	38.054	115,650,657
2024-03-27	36.980	37.860	35.900	35.940	35.505	90,153,648
2024-03-26	36.830	37.850	34.700	35.490	35.060	78,278,408
2024-03-25	38.380	39.400	37.400	37.450	36.997	60,301,375
2024-03-22	38.300	38.880	37.390	38.240	37.777	61,429,496
2024-03-21	38.770	39.490	38.230	38.300	37.836	58,340,892
2024-03-20	38.980	40.500	38.680	39.170	38.696	66,825,392
2024-03-19	39.550	40.800	38.880	39.630	39.150	76,195,627
2024-03-18	39.800	40.980	39.600	40.320	39.832	84,979,083
2024-03-15	39.620	40.260	38.300	39.910	39.427	96,169,667
2024-03-14	37.880	40.680	37.880	40.420	39.931	100,485,618
2024-03-13	41.660	41.900	38.600	39.340	38.864	111,837,542
2024-03-12	42.860	42.900	39.660	40.660	40.168	121,291,080
2024-03-11	38.000	42.860	37.790	42.860	42.341	134,719,096
2024-03-08	36.800	38.960	36.030	38.960	38.488	135,363,479
2024-03-07	37.380	37.890	35.130	35.420	34.991	100,410,829
2024-03-06	35.680	38.600	35.660	37.900	37.441	125,172,359
2024-03-05	36.350	38.700	35.000	35.470	35.041	154,186,467
2024-03-04	34.450	36.320	34.110	36.320	35.880	86,044,700
2024-03-01	30.320	33.020	30.080	33.020	32.620	101,487,681
2024-02-29	27.590	30.020	27.520	30.020	29.657	96,264,117
2024-02-28	29.360	29.550	27.240	27.290	26.960	60,775,773
2024-02-27	27.500	29.680	27.360	29.380	29.024	62,634,856
2024-02-26	27.510	28.790	27.250	27.820	27.483	51,272,366
2024-02-23	27.700	28.680	27.120	28.250	27.908	54,685,750
2024-02-22	27.990	28.510	26.940	27.390	27.058	59,391,283
2024-02-21	25.730	26.660	25.580	25.920	25.606	38,910,388
2024-02-20	26.170	26.940	25.840	26.250	25.932	52,212,148
2024-02-19	25.020	26.170	24.410	26.170	25.853	45,972,196
2024-02-08	23.320	24.530	23.320	23.790	23.502	34,957,320
2024-02-07	22.210	23.420	22.010	22.970	22.692	37,847,796
2024-02-06	20.010	22.260	19.900	22.260	21.991	43,051,258
2024-02-05	21.230	21.630	19.580	20.240	19.995	34,287,076
2024-02-02	22.430	23.030	20.850	21.600	21.338	31,576,052
2024-02-01	21.480	23.440	21.250	22.680	22.405	36,861,402
2024-01-31	22.750	22.980	21.700	21.720	21.457	28,362,720
2024-01-30	23.550	24.220	22.950	23.010	22.731	20,199,351
2024-01-29	25.700	25.700	23.740	23.740	23.453	31,162,624
2024-01-26	26.180	26.300	25.480	25.700	25.389	28,752,265
2024-01-25	25.400	26.600	25.170	26.420	26.100	44,052,815
2024-01-24	25.320	25.800	24.630	25.680	25.369	42,542,129
2024-01-23	23.520	25.720	23.520	25.320	25.013	47,284,461
2024-01-22	25.150	25.270	23.490	23.760	23.472	32,479,677

← NewerPage 11 of 21 · 1,215 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.