Accelink Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	26.000	26.300	24.980	24.980	24.568	47,294,920
2023-04-25	28.300	28.300	27.000	27.760	27.302	37,977,346
2023-04-24	28.590	29.490	28.100	28.650	28.177	39,411,811
2023-04-21	30.150	30.260	28.180	28.340	27.872	47,624,743
2023-04-20	28.980	30.410	28.880	30.030	29.534	58,849,068
2023-04-19	27.070	29.700	26.940	28.720	28.246	66,842,484
2023-04-18	25.820	27.670	25.710	27.030	26.584	42,475,188
2023-04-17	26.100	26.100	25.330	25.860	25.433	21,340,978
2023-04-14	26.210	26.410	25.280	26.350	25.915	29,938,015
2023-04-13	27.690	27.730	26.090	26.220	25.787	35,912,396
2023-04-12	26.900	28.180	26.260	27.850	27.390	35,401,179
2023-04-11	27.100	27.600	26.380	26.900	26.456	38,783,952
2023-04-10	28.770	29.590	27.100	27.440	26.987	49,869,028
2023-04-07	28.510	28.660	27.750	28.410	27.941	36,250,920
2023-04-06	27.000	29.680	26.900	28.510	28.039	62,879,448
2023-04-04	27.770	28.590	27.400	27.830	27.371	56,852,657
2023-04-03	26.310	28.370	26.310	27.960	27.498	62,035,353
2023-03-31	25.590	26.120	25.000	26.000	25.571	33,853,309
2023-03-30	26.200	26.390	25.310	25.580	25.158	34,018,929
2023-03-29	25.700	26.830	25.680	26.160	25.728	44,694,077
2023-03-28	27.000	27.200	25.700	25.700	25.276	51,531,802
2023-03-27	26.000	27.500	25.750	27.480	27.026	65,267,745
2023-03-24	25.900	26.200	25.100	26.150	25.718	58,425,297
2023-03-23	25.900	26.360	25.040	25.790	25.364	80,725,503
2023-03-22	23.200	25.560	23.030	25.560	25.138	59,794,804
2023-03-21	23.070	23.440	22.700	23.240	22.856	20,455,666
2023-03-20	23.230	23.960	22.940	23.210	22.827	33,187,481
2023-03-17	22.260	23.280	22.180	23.000	22.620	33,408,348
2023-03-16	22.050	22.480	21.960	22.040	21.676	15,476,445
2023-03-15	22.780	22.920	22.160	22.260	21.893	20,230,289
2023-03-14	23.280	23.450	22.490	22.690	22.315	25,407,811
2023-03-13	22.560	23.140	22.500	23.140	22.758	23,325,320
2023-03-10	22.410	23.100	22.400	22.440	22.070	19,013,560
2023-03-09	22.950	22.960	22.300	22.750	22.374	21,636,870
2023-03-08	22.050	23.200	22.050	22.990	22.611	29,006,341
2023-03-07	23.190	23.450	22.000	22.210	21.843	30,567,131
2023-03-06	22.660	23.900	22.600	23.260	22.876	36,852,242
2023-03-03	22.900	22.920	22.340	22.770	22.394	28,449,147
2023-03-02	22.870	23.790	22.860	23.140	22.758	36,448,333
2023-03-01	22.020	23.080	22.020	22.790	22.414	32,307,138
2023-02-28	22.300	22.650	22.000	22.330	21.961	24,427,207
2023-02-27	21.940	22.570	21.710	21.860	21.499	23,359,907
2023-02-24	21.850	22.770	21.840	22.090	21.725	32,841,188
2023-02-23	21.450	22.170	21.400	21.730	21.371	30,291,528
2023-02-22	21.350	21.740	21.030	21.530	21.175	19,446,768
2023-02-21	21.750	21.850	21.210	21.500	21.145	24,122,432
2023-02-20	21.220	21.920	21.080	21.780	21.421	32,362,626
2023-02-17	22.000	22.220	20.820	20.980	20.634	39,094,696
2023-02-16	23.200	23.620	21.990	22.220	21.853	60,914,798
2023-02-15	22.880	24.170	22.690	23.810	23.417	58,664,881
2023-02-14	23.100	23.960	22.920	23.190	22.807	56,876,129
2023-02-13	23.500	24.250	22.890	23.410	23.024	88,679,534
2023-02-10	20.580	22.390	19.900	22.390	22.020	60,129,190
2023-02-09	19.040	20.430	18.980	20.350	20.014	33,095,386
2023-02-08	19.820	20.190	19.090	19.160	18.844	27,610,264
2023-02-07	19.510	20.580	19.370	19.990	19.660	35,124,647
2023-02-06	19.190	20.200	18.900	19.920	19.591	29,753,375
2023-02-03	18.460	19.150	18.400	18.880	18.568	23,015,322
2023-02-02	18.080	19.360	18.000	18.500	18.195	24,650,578
2023-02-01	17.470	17.800	17.380	17.780	17.487	6,842,272

← NewerPage 15 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.