Accelink Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	32.000	32.000	31.020	31.440	31.059	21,860,156
2023-07-25	32.580	33.080	31.730	32.380	31.988	24,743,439
2023-07-24	32.000	33.040	31.780	32.360	31.968	20,315,973
2023-07-21	32.600	32.620	31.510	32.010	31.622	26,623,147
2023-07-20	34.600	34.600	32.340	32.440	32.047	39,029,307
2023-07-19	34.820	35.090	34.100	34.810	34.389	23,320,974
2023-07-18	35.370	36.180	34.620	34.820	34.398	28,229,612
2023-07-17	34.600	36.040	34.400	35.280	34.853	39,401,391
2023-07-14	34.380	35.460	33.900	34.930	34.507	46,725,764
2023-07-13	33.370	34.180	32.700	34.100	33.687	46,496,510
2023-07-12	34.900	35.100	32.970	33.360	32.956	53,927,870
2023-07-11	35.040	35.570	34.580	35.380	34.952	40,253,980
2023-07-10	36.600	36.810	34.760	35.360	34.932	42,230,347
2023-07-07	37.300	37.880	35.100	36.840	36.394	54,370,660
2023-07-06	35.820	38.880	35.800	38.180	37.550	68,141,349
2023-07-05	35.850	38.020	35.530	36.750	36.143	67,623,339
2023-07-04	36.020	37.180	35.900	36.380	35.779	46,414,271
2023-07-03	36.750	36.980	34.740	36.420	35.819	61,161,026
2023-06-30	34.320	38.390	34.110	37.090	36.478	100,112,359
2023-06-29	34.800	35.230	33.920	35.060	34.481	62,512,132
2023-06-28	35.490	35.490	33.100	34.760	34.186	60,061,874
2023-06-27	36.140	36.990	35.100	36.690	36.084	64,078,372
2023-06-26	38.530	39.100	36.000	36.330	35.730	86,225,588
2023-06-21	42.840	43.570	39.920	40.000	39.340	102,164,618
2023-06-20	40.000	44.400	40.000	44.360	43.628	109,808,004
2023-06-19	37.430	40.360	37.260	40.360	39.694	76,749,866
2023-06-16	34.730	37.600	33.820	36.690	36.084	108,724,709
2023-06-15	32.700	35.060	32.190	35.060	34.481	55,762,072
2023-06-14	29.300	31.870	28.970	31.870	31.344	81,034,815
2023-06-13	28.580	29.550	28.580	28.970	28.492	36,389,106
2023-06-12	28.860	29.810	28.580	28.750	28.275	49,043,004
2023-06-09	26.900	29.330	26.810	28.790	28.315	58,531,335
2023-06-08	27.110	27.280	26.400	26.880	26.436	22,427,891
2023-06-07	26.450	27.760	25.830	27.360	26.908	38,550,069
2023-06-06	27.000	27.380	25.950	26.020	25.591	29,012,636
2023-06-05	27.000	27.790	26.900	27.260	26.810	22,630,637
2023-06-02	27.500	27.870	27.000	27.210	26.761	25,982,194
2023-06-01	27.270	28.370	27.050	27.520	27.066	32,020,133
2023-05-31	27.810	28.200	27.000	27.730	27.272	40,275,202
2023-05-30	26.040	29.020	25.820	28.260	27.794	52,403,039
2023-05-29	26.920	27.720	26.440	26.680	26.240	43,387,301
2023-05-26	25.660	27.740	25.510	27.000	26.554	51,376,546
2023-05-25	26.310	26.680	25.110	26.060	25.630	40,870,408
2023-05-24	25.060	26.200	24.880	25.450	25.030	38,574,376
2023-05-23	25.710	26.260	25.030	25.210	24.794	28,855,748
2023-05-22	25.860	26.400	25.430	25.930	25.502	32,592,452
2023-05-19	26.640	26.820	25.590	25.670	25.246	54,713,485
2023-05-18	24.680	27.090	24.680	27.090	26.643	70,789,228
2023-05-17	22.390	24.630	22.300	24.630	24.223	32,809,456
2023-05-16	22.880	23.030	22.290	22.390	22.020	15,952,311
2023-05-15	22.740	23.230	22.070	23.020	22.640	19,471,317
2023-05-12	23.030	23.630	22.880	22.880	22.502	20,384,603
2023-05-11	23.420	23.750	22.950	22.980	22.601	15,564,174
2023-05-10	24.510	24.990	23.240	23.420	23.033	23,811,570
2023-05-09	24.330	25.770	24.240	24.260	23.860	37,228,822
2023-05-08	22.870	24.810	22.570	24.810	24.400	38,618,227
2023-05-05	22.850	23.280	22.300	22.550	22.178	19,314,967
2023-05-04	23.690	24.050	22.600	22.850	22.473	26,824,210
2023-04-28	23.180	24.200	23.130	23.950	23.555	29,187,436
2023-04-27	23.770	24.140	22.710	23.180	22.797	43,635,338

← NewerPage 14 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.