Accelink Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	17.010	17.250	16.820	17.200	16.916	5,656,976
2022-10-31	16.480	17.150	16.450	17.000	16.719	6,033,740
2022-10-28	16.850	17.000	16.370	16.400	16.129	6,055,785
2022-10-27	16.960	17.360	16.800	16.890	16.611	7,698,721
2022-10-26	16.120	16.710	16.110	16.630	16.356	5,029,364
2022-10-25	16.180	16.320	15.880	16.110	15.844	4,017,050
2022-10-24	16.360	16.690	16.050	16.210	15.942	4,216,021
2022-10-21	16.310	16.390	16.070	16.250	15.982	3,026,650
2022-10-20	16.240	16.560	16.000	16.370	16.100	4,380,719
2022-10-19	16.360	16.460	16.070	16.250	15.982	3,398,666
2022-10-18	16.440	16.460	16.120	16.350	16.080	3,618,777
2022-10-17	15.830	16.420	15.830	16.350	16.080	4,895,972
2022-10-14	15.850	15.980	15.810	15.920	15.657	3,903,646
2022-10-13	15.430	15.940	15.370	15.810	15.549	4,661,897
2022-10-12	14.810	15.450	14.760	15.430	15.175	4,620,521
2022-10-11	14.650	15.030	14.520	14.820	14.575	4,049,124
2022-10-10	15.180	15.280	14.730	14.750	14.507	3,840,228
2022-09-30	15.260	15.350	15.080	15.160	14.910	3,810,162
2022-09-29	15.490	15.650	15.130	15.210	14.959	3,822,077
2022-09-28	15.840	15.920	15.330	15.380	15.126	3,156,633
2022-09-27	15.520	15.880	15.520	15.840	15.579	3,545,356
2022-09-26	15.600	15.800	15.400	15.470	15.215	3,979,238
2022-09-23	16.130	16.170	15.560	15.700	15.441	3,960,416
2022-09-22	16.000	16.280	15.920	16.110	15.844	2,948,520
2022-09-21	16.070	16.270	15.730	16.100	15.834	3,339,722
2022-09-20	16.280	16.440	16.110	16.140	15.874	2,744,955
2022-09-19	16.270	16.380	15.950	16.140	15.874	3,069,424
2022-09-16	16.590	16.810	16.280	16.280	16.011	4,875,821
2022-09-15	17.730	17.730	16.300	16.550	16.277	11,093,845
2022-09-14	17.630	17.740	17.430	17.620	17.329	2,403,117
2022-09-13	17.980	18.260	17.750	17.800	17.506	3,141,915
2022-09-09	18.180	18.190	17.830	17.940	17.644	3,725,007
2022-09-08	18.360	18.360	18.100	18.200	17.900	2,582,009
2022-09-07	18.310	18.560	18.150	18.270	17.968	4,029,509
2022-09-06	18.070	18.330	18.000	18.270	17.968	3,308,935
2022-09-05	18.240	18.300	17.930	18.000	17.703	3,721,373
2022-09-02	17.660	18.280	17.530	18.200	17.900	5,069,593
2022-09-01	17.670	17.890	17.560	17.580	17.290	3,583,694
2022-08-31	18.190	18.360	17.510	17.570	17.280	7,306,380
2022-08-30	18.290	18.450	18.100	18.250	17.949	4,018,749
2022-08-29	18.000	18.420	17.880	18.250	17.949	6,033,294
2022-08-26	18.400	18.780	18.060	18.140	17.841	4,417,660
2022-08-25	18.820	18.880	18.090	18.290	17.988	4,974,650
2022-08-24	19.320	19.320	18.300	18.350	18.047	7,751,940
2022-08-23	19.300	19.430	19.080	19.220	18.903	3,936,910
2022-08-22	19.120	19.530	18.910	19.390	19.070	4,862,939
2022-08-19	19.950	20.150	19.110	19.180	18.863	9,149,833
2022-08-18	19.750	19.970	19.520	19.890	19.562	5,000,294
2022-08-17	19.470	19.860	19.430	19.730	19.404	4,599,698
2022-08-16	19.700	19.710	19.360	19.520	19.198	6,104,566
2022-08-15	20.000	20.000	19.650	19.740	19.414	6,436,252
2022-08-12	19.730	20.450	19.710	20.030	19.699	10,895,267
2022-08-11	19.370	20.290	19.370	19.850	19.522	15,158,724
2022-08-10	19.280	19.550	19.220	19.320	19.001	6,309,331
2022-08-09	19.390	19.630	19.220	19.470	19.149	7,501,873
2022-08-08	19.330	19.730	19.010	19.530	19.208	9,162,215
2022-08-05	18.660	19.440	18.630	19.370	19.050	12,549,966
2022-08-04	18.480	18.820	18.300	18.610	18.303	7,614,266
2022-08-03	18.350	18.910	18.300	18.380	18.077	9,760,575
2022-08-02	19.050	19.100	18.180	18.400	18.096	13,654,946

← NewerPage 17 of 21 · 1,216 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.