Accelink Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	17.190	17.460	17.110	17.370	17.083	4,767,804
2023-01-30	17.260	17.450	17.170	17.170	16.887	5,778,843
2023-01-20	16.990	17.150	16.910	17.040	16.759	4,367,752
2023-01-19	16.610	16.970	16.600	16.920	16.641	3,391,512
2023-01-18	16.600	16.720	16.560	16.690	16.415	2,823,404
2023-01-17	16.420	16.640	16.410	16.610	16.336	3,164,154
2023-01-16	16.240	16.610	16.210	16.480	16.208	3,305,360
2023-01-13	16.220	16.330	16.160	16.260	15.992	1,837,300
2023-01-12	16.170	16.300	16.110	16.230	15.962	1,548,300
2023-01-11	16.240	16.440	16.110	16.170	15.903	2,341,614
2023-01-10	16.290	16.370	16.210	16.260	15.992	2,079,252
2023-01-09	16.390	16.490	16.240	16.280	16.011	2,171,461
2023-01-06	16.340	16.410	16.250	16.340	16.070	2,566,180
2023-01-05	16.310	16.350	16.190	16.340	16.070	2,330,166
2023-01-04	16.230	16.350	16.150	16.290	16.021	2,485,539
2023-01-03	15.730	16.280	15.650	16.230	15.962	3,757,146
2022-12-30	15.840	15.860	15.660	15.720	15.461	1,569,461
2022-12-29	15.740	15.880	15.550	15.680	15.421	2,595,593
2022-12-28	15.680	15.700	15.540	15.580	15.323	2,140,258
2022-12-27	15.850	15.910	15.650	15.790	15.529	2,920,878
2022-12-26	15.510	15.860	15.500	15.840	15.579	2,156,108
2022-12-23	15.510	15.800	15.420	15.580	15.323	2,024,327
2022-12-22	15.880	15.890	15.480	15.570	15.313	2,700,077
2022-12-21	15.950	16.060	15.680	15.770	15.510	2,543,598
2022-12-20	16.080	16.210	15.860	15.960	15.697	2,935,470
2022-12-19	16.400	16.550	15.970	16.080	15.815	3,228,814
2022-12-16	16.680	16.690	16.290	16.370	16.100	3,818,220
2022-12-15	16.610	16.910	16.450	16.720	16.444	3,106,063
2022-12-14	16.740	16.900	16.560	16.610	16.336	3,088,104
2022-12-13	16.910	16.940	16.670	16.730	16.454	2,545,306
2022-12-12	16.800	17.050	16.660	17.000	16.719	3,985,597
2022-12-09	17.200	17.290	16.820	16.820	16.542	5,396,236
2022-12-08	17.340	17.440	17.140	17.230	16.946	3,327,454
2022-12-07	17.410	17.510	17.310	17.380	17.093	3,127,400
2022-12-06	17.260	17.620	17.200	17.520	17.231	5,330,605
2022-12-05	17.150	17.450	17.140	17.350	17.064	4,992,695
2022-12-02	17.080	17.360	17.080	17.150	16.867	3,026,433
2022-12-01	17.030	17.340	17.010	17.100	16.818	4,000,218
2022-11-30	17.100	17.100	16.830	16.910	16.631	2,627,172
2022-11-29	16.770	17.040	16.630	16.970	16.690	3,101,131
2022-11-28	16.880	16.990	16.500	16.690	16.415	4,103,989
2022-11-25	17.190	17.290	16.970	16.970	16.690	2,786,388
2022-11-24	17.480	17.600	17.150	17.180	16.896	3,420,113
2022-11-23	17.470	17.660	17.130	17.390	17.103	4,918,310
2022-11-22	17.500	17.730	17.350	17.470	17.182	4,662,650
2022-11-21	17.390	17.560	17.150	17.430	17.142	3,626,153
2022-11-18	17.510	17.680	17.430	17.480	17.191	4,937,037
2022-11-17	17.090	17.530	17.060	17.490	17.201	4,730,034
2022-11-16	17.150	17.350	17.120	17.210	16.926	4,264,224
2022-11-15	16.770	17.170	16.680	17.170	16.887	4,683,422
2022-11-14	16.850	17.030	16.630	16.730	16.454	4,142,275
2022-11-11	17.050	17.150	16.760	16.820	16.542	4,106,714
2022-11-10	16.800	16.940	16.700	16.740	16.464	2,494,648
2022-11-09	17.130	17.140	16.820	16.840	16.562	3,557,752
2022-11-08	17.060	17.140	16.950	17.100	16.818	3,286,472
2022-11-07	17.240	17.340	17.010	17.140	16.857	4,958,591
2022-11-04	17.140	17.330	17.060	17.260	16.975	4,230,760
2022-11-03	16.960	17.200	16.930	17.150	16.867	4,267,298
2022-11-02	17.160	17.240	17.010	17.110	16.828	5,398,201
2022-11-01	17.010	17.250	16.820	17.200	16.916	5,656,976

← NewerPage 16 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.