Accelink Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	24.340	25.300	24.220	24.490	24.193	31,236,791
2024-01-18	23.020	24.590	22.910	24.580	24.282	36,533,170
2024-01-17	24.060	24.290	23.500	23.550	23.265	16,774,502
2024-01-16	24.310	24.400	23.650	24.080	23.788	17,868,170
2024-01-15	24.110	24.660	24.010	24.380	24.085	12,618,410
2024-01-12	24.700	24.790	24.260	24.320	24.026	14,232,488
2024-01-11	24.000	25.060	23.970	24.900	24.599	23,314,303
2024-01-10	24.950	24.960	24.000	24.110	23.818	23,234,121
2024-01-09	25.460	25.730	24.700	25.180	24.875	22,260,714
2024-01-08	26.360	26.440	24.980	25.000	24.697	27,865,546
2024-01-05	27.860	27.860	26.120	26.360	26.041	34,225,336
2024-01-04	27.640	28.140	27.390	28.020	27.681	17,921,783
2024-01-03	27.800	28.160	27.330	27.620	27.286	18,630,825
2024-01-02	28.350	28.650	27.900	27.900	27.562	18,406,420
2023-12-29	27.980	28.960	27.870	28.500	28.155	28,054,458
2023-12-28	27.120	28.150	26.950	28.010	27.671	26,909,412
2023-12-27	27.650	27.740	26.890	27.270	26.940	21,977,140
2023-12-26	28.180	28.230	27.150	27.450	27.118	21,231,560
2023-12-25	27.990	28.380	27.490	28.340	27.997	20,549,164
2023-12-22	28.400	28.780	27.660	27.870	27.533	26,511,515
2023-12-21	27.570	29.190	27.260	28.550	28.204	35,002,483
2023-12-20	28.760	28.870	27.800	27.820	27.483	23,303,605
2023-12-19	28.960	29.120	28.170	28.730	28.382	22,026,560
2023-12-18	29.530	29.810	28.870	29.010	28.659	26,392,090
2023-12-15	30.300	30.560	29.330	29.750	29.390	30,185,723
2023-12-14	31.100	31.480	30.320	30.420	30.052	36,319,197
2023-12-13	31.380	31.760	30.800	30.820	30.447	43,808,660
2023-12-12	31.550	31.990	30.690	31.170	30.793	47,966,130
2023-12-11	31.180	31.940	31.090	31.750	31.366	64,707,155
2023-12-08	29.900	32.600	29.680	31.740	31.356	99,195,497
2023-12-07	29.360	30.120	29.360	29.650	29.291	54,979,094
2023-12-06	29.500	30.020	28.980	29.460	29.103	41,354,596
2023-12-05	31.160	31.390	29.600	29.610	29.252	60,363,187
2023-12-04	30.500	32.100	29.880	31.210	30.832	110,247,317
2023-12-01	27.400	30.070	27.300	30.070	29.706	104,489,896
2023-11-30	26.850	27.340	26.640	27.340	27.009	18,752,747
2023-11-29	27.200	27.470	26.940	27.030	26.703	16,875,465
2023-11-28	27.320	27.330	26.790	27.140	26.811	15,361,527
2023-11-27	26.880	27.680	26.800	27.320	26.989	21,748,596
2023-11-24	28.000	28.050	26.850	27.050	26.722	23,005,355
2023-11-23	27.700	28.080	27.530	27.960	27.621	19,227,985
2023-11-22	29.240	29.240	27.820	27.820	27.483	41,450,138
2023-11-21	29.340	30.150	29.120	29.570	29.212	43,676,765
2023-11-20	29.430	29.590	28.940	29.230	28.876	27,196,209
2023-11-17	28.690	29.750	28.660	29.630	29.271	35,662,681
2023-11-16	29.310	29.540	28.770	28.770	28.422	28,543,485
2023-11-15	30.090	30.200	29.250	29.640	29.281	31,003,768
2023-11-14	29.700	30.050	29.500	29.800	29.439	31,205,694
2023-11-13	29.700	30.160	29.510	29.830	29.469	40,217,296
2023-11-10	29.460	30.140	29.190	29.290	28.935	28,859,670
2023-11-09	29.970	30.650	29.310	29.690	29.331	44,517,351
2023-11-08	29.790	30.200	29.070	30.120	29.755	63,793,486
2023-11-07	28.000	30.370	27.700	29.850	29.489	77,705,153
2023-11-06	27.310	28.450	27.310	28.100	27.760	46,635,960
2023-11-03	26.520	27.930	26.510	27.230	26.900	45,092,460
2023-11-02	28.100	28.450	26.650	26.760	26.436	47,747,393
2023-11-01	26.800	28.090	26.410	27.230	26.900	54,327,461
2023-10-31	28.450	28.450	26.500	26.860	26.535	60,284,242
2023-10-30	28.280	28.590	27.810	28.450	28.106	33,419,462
2023-10-27	29.440	29.450	28.620	28.790	28.441	50,062,340

← NewerPage 12 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.