Accelink Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	26.320	29.440	26.000	29.440	29.084	69,619,465
2023-10-25	27.390	27.940	26.570	26.760	26.436	33,261,834
2023-10-24	26.870	27.960	26.710	27.190	26.861	29,758,117
2023-10-23	27.730	28.280	26.300	26.610	26.288	28,709,328
2023-10-20	29.400	30.150	28.080	28.150	27.809	35,308,485
2023-10-19	30.340	30.970	29.900	29.990	29.627	25,962,889
2023-10-18	31.060	31.370	29.520	30.730	30.358	30,358,914
2023-10-17	32.340	32.410	30.880	31.740	31.356	31,329,909
2023-10-16	32.030	33.380	31.930	32.340	31.948	39,839,577
2023-10-13	32.500	32.820	31.960	32.020	31.632	32,425,573
2023-10-12	33.550	33.760	32.550	32.860	32.462	32,789,567
2023-10-11	33.370	34.360	33.010	33.400	32.996	43,011,052
2023-10-10	34.070	34.600	33.400	33.720	33.312	52,262,792
2023-10-09	33.800	35.000	33.100	34.070	33.657	85,694,558
2023-09-28	32.230	32.650	31.480	32.260	31.869	48,775,987
2023-09-27	31.930	32.950	31.680	32.030	31.642	45,618,959
2023-09-26	33.150	33.610	31.990	32.410	32.018	69,464,629
2023-09-25	32.500	34.300	32.250	33.080	32.679	105,965,937
2023-09-22	28.010	31.220	27.950	31.220	30.842	36,959,296
2023-09-21	28.320	29.370	28.160	28.380	28.036	32,587,311
2023-09-20	28.090	29.980	28.020	28.740	28.392	44,105,736
2023-09-19	29.500	29.650	27.310	28.190	27.849	43,006,645
2023-09-18	30.180	31.350	29.900	30.130	29.765	37,574,970
2023-09-15	31.640	32.120	29.860	30.060	29.696	59,222,129
2023-09-14	31.290	33.380	31.260	32.240	31.850	65,086,202
2023-09-13	32.000	33.480	31.620	31.800	31.415	89,968,230
2023-09-12	28.800	31.850	28.550	31.850	31.464	50,268,337
2023-09-11	27.290	29.440	27.170	28.950	28.599	41,713,889
2023-09-08	27.200	27.450	26.760	27.190	26.861	11,169,357
2023-09-07	27.850	28.070	27.270	27.350	27.019	15,621,559
2023-09-06	27.600	27.990	27.210	27.950	27.612	15,028,196
2023-09-05	28.160	28.160	27.400	27.730	27.394	15,608,550
2023-09-04	27.600	28.410	27.350	28.160	27.819	20,044,171
2023-09-01	27.790	28.070	27.290	27.410	27.078	12,163,622
2023-08-31	27.610	28.170	27.330	28.030	27.691	20,226,962
2023-08-30	27.400	28.310	27.100	27.850	27.513	20,951,706
2023-08-29	26.330	27.740	26.000	27.480	27.147	20,522,203
2023-08-28	27.900	27.900	26.410	26.480	26.159	20,720,379
2023-08-25	26.850	26.950	25.850	25.960	25.646	22,606,790
2023-08-24	28.170	28.300	27.300	27.630	27.295	16,971,557
2023-08-23	28.130	28.200	27.560	27.730	27.394	11,829,314
2023-08-22	28.550	28.560	27.500	28.480	28.135	17,203,832
2023-08-21	27.510	28.520	27.280	27.820	27.483	16,874,109
2023-08-18	28.750	28.810	27.730	27.810	27.473	17,116,630
2023-08-17	28.320	29.020	28.010	28.840	28.491	15,570,055
2023-08-16	28.700	29.090	28.280	28.600	28.254	16,359,723
2023-08-15	29.970	30.300	28.870	29.230	28.876	19,509,777
2023-08-14	28.700	29.440	28.560	29.430	29.074	15,472,998
2023-08-11	29.780	30.180	29.100	29.270	28.916	17,992,723
2023-08-10	29.660	30.320	29.350	29.750	29.390	20,129,878
2023-08-09	31.800	31.950	29.800	29.920	29.558	41,650,289
2023-08-08	32.240	32.980	31.880	32.450	32.057	34,395,955
2023-08-07	31.080	32.860	31.070	32.480	32.087	53,004,101
2023-08-04	30.010	31.180	29.950	30.910	30.536	32,826,602
2023-08-03	30.100	30.740	29.800	30.240	29.874	16,513,007
2023-08-02	30.240	30.560	29.890	30.480	30.111	14,597,805
2023-08-01	30.200	30.700	29.680	30.510	30.141	27,070,187
2023-07-31	30.060	30.690	29.520	30.390	30.022	18,757,001
2023-07-28	30.740	31.050	30.170	30.390	30.022	18,789,499
2023-07-27	31.240	31.470	30.580	30.740	30.368	18,627,368

← NewerPage 13 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.